5 DAY PERFORMANCE
-12.29%
1 MONTH PERFORMANCE
-6.81%
3 MONTH PERFORMANCE
-37.97%
6 MONTH PERFORMANCE
-15.15%
YEAR-TO-DATE PERFORMANCE
+22.34%
1 YEAR PERFORMANCE
+31.16%
MYR Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $314.84 | $313.03 (-0.57%) | $318.94 | $306.28 | 68.91 K | $4.89 B |
| 10/08/2026 | $308.68 | $310.81 (0.69%) | $313.15 | $302.32 | 224.64 K | $4.84 B |
| 10/07/2026 | $319.64 | $313.08 (-2.05%) | $319.64 | $306.00 | 242.35 K | $4.87 B |
| 10/06/2026 | $314.51 | $324.51 (3.18%) | $329.64 | $314.49 | 280.01 K | $5.05 B |
| 10/05/2026 | $304.29 | $302.65 (-0.54%) | $307.77 | $298.88 | 190.03 K | $4.71 B |
| 10/02/2026 | $303.11 | $304.77 (0.55%) | $309.79 | $302.48 | 180.85 K | $4.74 B |
| 10/01/2026 | $291.98 | $297.92 (2.03%) | $299.83 | $286.90 | 151.14 K | $4.64 B |
| 09/30/2026 | $291.05 | $292.46 (0.48%) | $295.96 | $284.51 | 329.80 K | $4.55 B |
| 09/29/2026 | $288.79 | $288.31 (-0.17%) | $293.57 | $283.32 | 234.77 K | $4.49 B |
| 09/28/2026 | $290.84 | $285.93 (-1.69%) | $295.00 | $283.28 | 222.84 K | $4.45 B |
| 09/25/2026 | $296.68 | $292.58 (-1.38%) | $298.95 | $285.00 | 230.40 K | $4.55 B |
| 09/24/2026 | $290.31 | $295.18 (1.68%) | $297.29 | $286.90 | 211.12 K | $4.59 B |
| 09/23/2026 | $288.61 | $295.18 (2.28%) | $298.33 | $286.49 | 323.83 K | $4.59 B |
| 09/22/2026 | $290.00 | $289.05 (-0.33%) | $291.37 | $286.11 | 235.53 K | $4.50 B |
| 09/21/2026 | $282.74 | $288.45 (2.02%) | $288.94 | $276.08 | 288.98 K | $4.49 B |
| 09/18/2026 | $280.81 | $279.28 (-0.54%) | $282.95 | $274.93 | 506.32 K | $4.35 B |
| 09/17/2026 | $283.99 | $276.76 (-2.55%) | $288.62 | $270.98 | 269.47 K | $4.31 B |
| 09/16/2026 | $275.20 | $275.37 (0.06%) | $278.02 | $271.81 | 176.10 K | $4.28 B |
| 09/15/2026 | $275.43 | $271.29 (-1.5%) | $276.65 | $268.30 | 238.40 K | $4.22 B |
| 09/14/2026 | $280.75 | $271.75 (-3.21%) | $280.98 | $270.94 | 291.32 K | $4.23 B |
| 09/11/2026 | $286.08 | $291.26 (1.81%) | $295.30 | $285.91 | 167.27 K | $4.53 B |
| 09/10/2026 | $283.28 | $284.47 (0.42%) | $286.91 | $279.26 | 257.20 K | $4.43 B |
| 09/09/2026 | $286.19 | $286.84 (0.23%) | $292.74 | $284.77 | 192.83 K | $4.46 B |
| 09/08/2026 | $290.71 | $288.16 (-0.88%) | $293.36 | $286.81 | 234.00 K | $4.48 B |
| 09/04/2026 | $287.94 | $286.59 (-0.47%) | $292.87 | $284.48 | 176.35 K | $4.46 B |
| 09/03/2026 | $282.65 | $284.10 (0.51%) | $287.86 | $277.00 | 285.10 K | $4.42 B |
| 09/02/2026 | $288.50 | $282.65 (-2.03%) | $292.99 | $280.87 | 418.55 K | $4.40 B |
| 09/01/2026 | $287.42 | $286.46 (-0.33%) | $292.99 | $281.40 | 453.54 K | $4.46 B |
| 08/31/2026 | $295.00 | $291.42 (-1.21%) | $296.00 | $289.00 | 352.26 K | $4.53 B |
| 08/28/2026 | $309.53 | $294.42 (-4.88%) | $311.45 | $293.00 | 400.92 K | $4.58 B |
| 08/27/2026 | $317.54 | $309.39 (-2.57%) | $318.20 | $305.77 | 236.13 K | $4.81 B |
| 08/26/2026 | $296.05 | $312.83 (5.67%) | $314.32 | $295.04 | 321.53 K | $4.87 B |
| 08/25/2026 | $309.39 | $296.14 (-4.28%) | $314.76 | $295.03 | 216.95 K | $4.61 B |
| 08/24/2026 | $307.60 | $305.27 (-0.76%) | $308.99 | $300.49 | 296.78 K | $4.75 B |
| 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 |
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.
