5 DAY PERFORMANCE
-18.00%
1 MONTH PERFORMANCE
-29.50%
3 MONTH PERFORMANCE
-40.19%
6 MONTH PERFORMANCE
-4.19%
YEAR-TO-DATE PERFORMANCE
+22.34%
1 YEAR PERFORMANCE
+44.04%
MYR Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $321.61 | $310.87 (-3.34%) | $322.35 | $309.31 | 282.91 K | $4.84 B |
| 08/20/2026 | $325.50 | $318.00 (-2.3%) | $329.97 | $316.21 | 282.55 K | $4.95 B |
| 08/19/2026 | $324.58 | $325.99 (0.43%) | $327.82 | $310.00 | 362.25 K | $5.07 B |
| 08/18/2026 | $332.40 | $323.89 (-2.56%) | $336.00 | $318.10 | 247.42 K | $5.04 B |
| 08/17/2026 | $335.51 | $340.78 (1.57%) | $342.32 | $335.47 | 232.71 K | $5.30 B |
| 08/14/2026 | $326.33 | $334.39 (2.47%) | $337.50 | $325.00 | 184.52 K | $5.20 B |
| 08/13/2026 | $332.68 | $327.28 (-1.62%) | $337.00 | $327.08 | 290.38 K | $5.09 B |
| 08/12/2026 | $341.39 | $332.68 (-2.55%) | $345.76 | $330.95 | 202.65 K | $5.18 B |
| 08/11/2026 | $335.31 | $329.94 (-1.6%) | $341.30 | $327.86 | 220.30 K | $5.13 B |
| 08/10/2026 | $342.48 | $330.31 (-3.55%) | $346.32 | $329.08 | 219.50 K | $5.14 B |
| 08/07/2026 | $338.93 | $337.42 (-0.45%) | $342.02 | $327.06 | 194.84 K | $5.25 B |
| 08/06/2026 | $333.55 | $331.13 (-0.73%) | $345.69 | $325.51 | 281.50 K | $5.15 B |
| 08/05/2026 | $341.50 | $333.77 (-2.26%) | $350.33 | $333.49 | 262.50 K | $5.19 B |
| 08/04/2026 | $346.29 | $340.33 (-1.72%) | $348.93 | $337.15 | 281.91 K | $5.29 B |
| 08/03/2026 | $326.08 | $338.14 (3.7%) | $343.16 | $321.88 | 313.40 K | $5.26 B |
| 07/31/2026 | $337.50 | $333.22 (-1.27%) | $349.48 | $328.71 | 406.95 K | $5.18 B |
| 07/30/2026 | $342.60 | $330.84 (-3.43%) | $349.08 | $326.92 | 670.82 K | $5.15 B |
| 07/29/2026 | $335.71 | $322.06 (-4.07%) | $339.28 | $315.40 | 499.50 K | $5.01 B |
| 07/28/2026 | $359.99 | $340.72 (-5.35%) | $363.00 | $330.00 | 414.51 K | $5.30 B |
| 07/27/2026 | $381.14 | $369.00 (-3.19%) | $388.36 | $357.81 | 451.64 K | $5.74 B |
| 07/24/2026 | $408.54 | $379.17 (-7.19%) | $412.00 | $377.20 | 393.88 K | $5.89 B |
| 07/23/2026 | $409.51 | $407.40 (-0.52%) | $414.62 | $398.98 | 281.60 K | $6.33 B |
| 07/22/2026 | $391.73 | $409.07 (4.43%) | $409.52 | $390.73 | 222.90 K | $6.36 B |
| 07/21/2026 | $400.11 | $400.10 (-0%) | $405.83 | $388.42 | 276.90 K | $6.22 B |
| 07/20/2026 | $399.00 | $390.32 (-2.18%) | $405.88 | $388.66 | 166.40 K | $6.07 B |
| 07/17/2026 | $387.07 | $391.51 (1.15%) | $397.53 | $375.01 | 234.90 K | $6.08 B |
| 07/16/2026 | $404.71 | $398.81 (-1.46%) | $408.26 | $390.13 | 290.80 K | $6.20 B |
| 07/15/2026 | $420.00 | $414.98 (-1.2%) | $425.82 | $405.01 | 232.15 K | $6.45 B |
| 07/14/2026 | $423.21 | $419.04 (-0.99%) | $427.47 | $417.67 | 195.22 K | $6.51 B |
| 07/13/2026 | $412.19 | $411.89 (-0.07%) | $418.31 | $407.79 | 223.34 K | $6.40 B |
| 07/10/2026 | $427.39 | $419.34 (-1.88%) | $427.66 | $417.24 | 145.34 K | $6.52 B |
| 07/09/2026 | $435.69 | $430.91 (-1.1%) | $438.50 | $429.29 | 139.60 K | $6.70 B |
| 07/08/2026 | $410.62 | $419.78 (2.23%) | $432.67 | $407.94 | 238.60 K | $6.52 B |
| 07/07/2026 | $435.48 | $419.08 (-3.77%) | $437.69 | $409.10 | 265.10 K | $6.51 B |
| 07/06/2026 | $436.92 | $442.72 (1.33%) | $456.10 | $435.00 | 224.14 K | $6.88 B |
| 07/02/2026 | $462.41 | $433.01 (-6.36%) | $465.43 | $424.99 | 415.44 K | $6.73 B |
| 07/01/2026 | $491.33 | $463.11 (-5.74%) | $491.33 | $451.99 | 520.13 K | $7.20 B |
| 06/30/2026 | $499.90 | $500.40 (0.1%) | $503.57 | $487.81 | 347.96 K | $7.78 B |
| 06/29/2026 | $473.65 | $501.13 (5.8%) | $502.08 | $464.00 | 387.05 K | $7.79 B |
| 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 |
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.
