5 DAY PERFORMANCE
-42.88%
1 MONTH PERFORMANCE
-44.19%
3 MONTH PERFORMANCE
-2.25%
6 MONTH PERFORMANCE
+18.78%
YEAR-TO-DATE PERFORMANCE
+22.34%
1 YEAR PERFORMANCE
+46.38%
MYR Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $483.54 | $477.95 (-1.16%) | $497.09 | $468.62 | 854.80 K | $7.43 B |
| 06/25/2026 | $480.36 | $487.33 (1.45%) | $491.61 | $474.50 | 237.60 K | $7.57 B |
| 06/24/2026 | $471.12 | $470.08 (-0.22%) | $486.79 | $465.11 | 222.75 K | $7.30 B |
| 06/23/2026 | $457.62 | $468.00 (2.27%) | $475.18 | $445.50 | 358.90 K | $7.27 B |
| 06/22/2026 | $462.83 | $483.08 (4.38%) | $483.64 | $456.00 | 356.69 K | $7.51 B |
| 06/18/2026 | $456.79 | $461.10 (0.94%) | $464.63 | $444.60 | 623.60 K | $7.17 B |
| 06/17/2026 | $447.43 | $444.40 (-0.68%) | $455.91 | $441.67 | 220.93 K | $6.91 B |
| 06/16/2026 | $453.99 | $446.77 (-1.59%) | $461.40 | $445.34 | 224.72 K | $6.94 B |
| 06/15/2026 | $455.66 | $449.94 (-1.26%) | $464.32 | $446.96 | 219.30 K | $6.99 B |
| 06/12/2026 | $426.87 | $445.72 (4.42%) | $450.00 | $425.00 | 200.51 K | $6.93 B |
| 06/11/2026 | $417.13 | $425.08 (1.91%) | $427.26 | $412.46 | 287.96 K | $6.61 B |
| 06/10/2026 | $423.81 | $407.22 (-3.91%) | $431.59 | $402.46 | 288.41 K | $6.33 B |
| 06/09/2026 | $446.70 | $423.44 (-5.21%) | $446.70 | $405.00 | 264.25 K | $6.58 B |
| 06/08/2026 | $452.69 | $436.88 (-3.49%) | $457.00 | $433.20 | 379.79 K | $6.79 B |
| 06/05/2026 | $444.44 | $445.66 (0.27%) | $453.47 | $436.87 | 177.37 K | $6.93 B |
| 06/04/2026 | $438.52 | $451.40 (2.94%) | $456.72 | $430.42 | 261.65 K | $7.01 B |
| 06/03/2026 | $449.50 | $441.35 (-1.81%) | $453.47 | $428.10 | 317.70 K | $6.86 B |
| 06/02/2026 | $450.84 | $450.31 (-0.12%) | $467.98 | $434.90 | 211.87 K | $7.00 B |
| 06/01/2026 | $458.00 | $449.85 (-1.78%) | $470.00 | $441.25 | 219.00 K | $6.99 B |
| 05/29/2026 | $478.06 | $465.06 (-2.72%) | $479.10 | $457.73 | 317.00 K | $7.23 B |
| 05/28/2026 | $476.04 | $478.93 (0.61%) | $484.71 | $459.80 | 309.00 K | $7.44 B |
| 05/27/2026 | $468.00 | $471.99 (0.85%) | $478.34 | $455.00 | 220.47 K | $7.33 B |
| 05/26/2026 | $452.21 | $464.35 (2.68%) | $466.18 | $451.31 | 173.34 K | $7.22 B |
| 05/22/2026 | $446.91 | $446.90 (-0%) | $449.91 | $433.30 | 180.72 K | $6.94 B |
| 05/21/2026 | $446.17 | $438.96 (-1.62%) | $453.67 | $436.26 | 293.14 K | $6.82 B |
| 05/20/2026 | $450.06 | $445.73 (-0.96%) | $452.56 | $441.50 | 256.58 K | $6.93 B |
| 05/19/2026 | $442.23 | $440.68 (-0.35%) | $445.50 | $422.58 | 366.34 K | $6.85 B |
| 05/18/2026 | $473.70 | $449.98 (-5.01%) | $480.00 | $442.64 | 237.42 K | $6.99 B |
| 05/15/2026 | $460.34 | $467.46 (1.55%) | $468.68 | $451.50 | 196.40 K | $7.26 B |
| 05/14/2026 | $472.92 | $473.07 (0.03%) | $479.96 | $463.26 | 163.63 K | $7.35 B |
| 05/13/2026 | $461.45 | $467.97 (1.41%) | $472.18 | $445.09 | 227.45 K | $7.27 B |
| 05/12/2026 | $454.79 | $455.27 (0.11%) | $458.06 | $444.21 | 274.36 K | $7.07 B |
| 05/11/2026 | $437.86 | $458.42 (4.7%) | $458.88 | $436.02 | 266.30 K | $7.12 B |
| 05/08/2026 | $435.93 | $437.86 (0.44%) | $438.23 | $427.67 | 205.05 K | $6.80 B |
| 05/07/2026 | $455.36 | $427.38 (-6.14%) | $455.36 | $419.04 | 663.61 K | $6.64 B |
| 05/06/2026 | $469.11 | $454.78 (-3.05%) | $475.40 | $439.75 | 519.55 K | $7.07 B |
| 05/05/2026 | $466.40 | $468.54 (0.46%) | $474.54 | $461.27 | 439.53 K | $7.28 B |
| 05/04/2026 | $441.00 | $456.29 (3.47%) | $461.77 | $438.21 | 462.14 K | $7.09 B |
| 05/01/2026 | $410.90 | $433.49 (5.5%) | $433.61 | $407.67 | 281.92 K | $6.74 B |
| 04/30/2026 | $363.68 | $404.81 (11.31%) | $406.43 | $359.85 | 709.96 K | $6.29 B |
| 04/29/2026 | $332.86 | $337.76 (1.47%) | $340.92 | $329.74 | 308.17 K | $5.25 B |
| 04/28/2026 | $345.20 | $330.97 (-4.12%) | $346.59 | $329.95 | 308.00 K | $5.14 B |
| 04/27/2026 | $340.00 | $346.37 (1.87%) | $349.15 | $335.00 | 217.84 K | $5.38 B |
| 04/24/2026 | $340.44 | $339.28 (-0.34%) | $345.00 | $334.42 | 174.61 K | $5.27 B |
| 04/23/2026 | $336.43 | $338.05 (0.48%) | $345.00 | $334.99 | 319.10 K | $5.25 B |
| 04/22/2026 | $338.99 | $333.04 (-1.76%) | $342.12 | $329.95 | 216.70 K | $5.18 B |
| 04/21/2026 | $334.12 | $334.35 (0.07%) | $339.23 | $329.01 | 215.12 K | $5.20 B |
| 04/20/2026 | $327.72 | $332.14 (1.35%) | $333.50 | $325.50 | 157.62 K | $5.16 B |
| 04/17/2026 | $322.01 | $329.33 (2.27%) | $331.28 | $318.92 | 190.64 K | $5.12 B |
| 04/16/2026 | $320.52 | $315.26 (-1.64%) | $321.67 | $313.01 | 256.84 K | $4.90 B |
| 04/15/2026 | $318.83 | $320.43 (0.5%) | $322.15 | $315.75 | 225.00 K | $4.98 B |
| 04/14/2026 | $321.53 | $322.07 (0.17%) | $323.82 | $315.86 | 264.45 K | $5.00 B |
| 04/13/2026 | $317.10 | $319.54 (0.77%) | $320.83 | $315.74 | 243.67 K | $4.97 B |
| 04/10/2026 | $315.79 | $318.26 (0.78%) | $321.68 | $310.17 | 267.73 K | $4.95 B |
| 04/09/2026 | $301.11 | $315.03 (4.62%) | $319.63 | $301.04 | 346.43 K | $4.90 B |
| 04/08/2026 | $307.14 | $300.43 (-2.18%) | $310.21 | $298.48 | 378.24 K | $4.67 B |
| 04/07/2026 | $287.66 | $288.85 (0.41%) | $293.59 | $282.22 | 258.39 K | $4.49 B |
| 04/06/2026 | $285.70 | $288.06 (0.83%) | $289.85 | $276.12 | 292.63 K | $4.48 B |
| 04/02/2026 | $282.07 | $285.68 (1.28%) | $292.79 | $281.00 | 291.30 K | $4.44 B |
| 04/01/2026 | $285.23 | $289.31 (1.43%) | $296.94 | $284.00 | 295.50 K | $4.50 B |
| 03/31/2026 | $267.98 | $282.32 (5.35%) | $283.64 | $266.52 | 455.73 K | $4.39 B |
| 03/30/2026 | $275.60 | $267.10 (-3.08%) | $275.60 | $258.20 | 465.93 K | $4.15 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
