5 DAY PERFORMANCE
-36.65%
1 MONTH PERFORMANCE
-28.39%
3 MONTH PERFORMANCE
-3.39%
6 MONTH PERFORMANCE
-2.39%
YEAR-TO-DATE PERFORMANCE
+15.60%
1 YEAR PERFORMANCE
+36.79%
Myers Industries Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $35.35 | $35.02 (-0.93%) | $35.94 | $34.90 | 556.41 K | $1.31 B |
| 08/05/2026 | $36.65 | $35.35 (-3.55%) | $36.65 | $35.33 | 321.71 K | $1.32 B |
| 08/04/2026 | $37.17 | $36.64 (-1.43%) | $37.45 | $36.20 | 549.23 K | $1.37 B |
| 08/03/2026 | $34.23 | $36.74 (7.33%) | $37.10 | $33.67 | 829.06 K | $1.38 B |
| 07/31/2026 | $33.12 | $34.16 (3.14%) | $34.82 | $33.12 | 589.50 K | $1.28 B |
| 07/30/2026 | $35.00 | $32.97 (-5.8%) | $36.00 | $32.12 | 588.34 K | $1.24 B |
| 07/29/2026 | $32.96 | $32.89 (-0.21%) | $33.54 | $32.23 | 854.50 K | $1.23 B |
| 07/28/2026 | $32.88 | $33.47 (1.79%) | $33.67 | $32.24 | 641.73 K | $1.25 B |
| 07/27/2026 | $31.93 | $32.69 (2.38%) | $32.78 | $31.67 | 498.84 K | $1.23 B |
| 07/24/2026 | $31.03 | $31.44 (1.32%) | $31.53 | $30.68 | 330.74 K | $1.18 B |
| 07/23/2026 | $30.45 | $30.96 (1.67%) | $31.02 | $30.24 | 308.50 K | $1.16 B |
| 07/22/2026 | $30.52 | $30.79 (0.88%) | $31.25 | $30.52 | 242.90 K | $1.15 B |
| 07/21/2026 | $30.66 | $30.81 (0.49%) | $31.14 | $30.04 | 251.40 K | $1.15 B |
| 07/20/2026 | $31.40 | $30.27 (-3.6%) | $31.56 | $30.20 | 372.12 K | $1.13 B |
| 07/17/2026 | $30.99 | $31.11 (0.39%) | $31.62 | $30.78 | 349.34 K | $1.16 B |
| 07/16/2026 | $30.60 | $31.32 (2.35%) | $31.59 | $30.57 | 539.04 K | $1.17 B |
| 07/15/2026 | $31.00 | $30.66 (-1.1%) | $31.61 | $30.36 | 385.61 K | $1.15 B |
| 07/14/2026 | $30.89 | $30.85 (-0.13%) | $31.24 | $30.40 | 488.40 K | $1.15 B |
| 07/13/2026 | $30.78 | $30.44 (-1.1%) | $31.14 | $30.29 | 268.00 K | $1.14 B |
| 07/10/2026 | $30.44 | $30.84 (1.31%) | $31.37 | $30.28 | 291.12 K | $1.15 B |
| 07/09/2026 | $31.14 | $30.45 (-2.22%) | $31.42 | $30.42 | 369.70 K | $1.14 B |
| 07/08/2026 | $30.04 | $30.72 (2.26%) | $30.91 | $29.96 | 444.33 K | $1.15 B |
| 07/07/2026 | $30.43 | $30.22 (-0.69%) | $30.67 | $29.67 | 492.71 K | $1.13 B |
| 07/06/2026 | $31.52 | $30.60 (-2.92%) | $31.59 | $30.60 | 431.02 K | $1.14 B |
| 07/02/2026 | $33.94 | $31.54 (-7.07%) | $34.21 | $31.13 | 835.26 K | $1.18 B |
| 07/01/2026 | $34.82 | $34.08 (-2.13%) | $35.75 | $33.97 | 589.50 K | $1.27 B |
| 06/30/2026 | $32.40 | $35.31 (8.98%) | $35.74 | $32.19 | 1.53 M | $1.32 B |
| 06/29/2026 | $31.46 | $30.86 (-1.91%) | $31.84 | $30.59 | 1.17 M | $1.15 B |
| 06/26/2026 | $30.62 | $32.14 (4.96%) | $32.23 | $30.48 | 1.38 M | $1.20 B |
| 06/25/2026 | $29.68 | $30.58 (3.03%) | $31.03 | $29.68 | 810.61 K | $1.14 B |
| 06/24/2026 | $28.16 | $29.72 (5.54%) | $29.77 | $28.06 | 812.60 K | $1.11 B |
| 06/23/2026 | $27.56 | $27.92 (1.31%) | $28.12 | $27.50 | 568.00 K | $1.04 B |
| 06/22/2026 | $27.48 | $27.97 (1.78%) | $28.13 | $27.29 | 371.95 K | $1.05 B |
| 06/18/2026 | $27.34 | $27.41 (0.26%) | $27.97 | $27.04 | 649.74 K | $1.02 B |
| 06/17/2026 | $26.68 | $26.93 (0.94%) | $27.39 | $26.63 | 242.80 K | $1.01 B |
| 06/16/2026 | $27.00 | $26.80 (-0.74%) | $27.27 | $26.75 | 183.80 K | $1.00 B |
| 06/15/2026 | $27.26 | $26.84 (-1.54%) | $27.86 | $26.44 | 645.00 K | $1.00 B |
| 06/12/2026 | $26.64 | $27.10 (1.73%) | $27.24 | $26.62 | 294.00 K | $1.01 B |
| 06/11/2026 | $25.40 | $26.45 (4.13%) | $26.49 | $25.19 | 330.20 K | $988.98 M |
| 06/10/2026 | $25.97 | $24.99 (-3.77%) | $26.20 | $24.98 | 341.02 K | $934.39 M |
| 06/09/2026 | $24.94 | $26.06 (4.49%) | $26.07 | $24.90 | 419.30 K | $974.40 M |
| 06/08/2026 | $23.91 | $24.61 (2.93%) | $24.91 | $23.91 | 480.30 K | $920.18 M |
| 06/05/2026 | $23.59 | $23.72 (0.55%) | $24.03 | $23.28 | 427.30 K | $886.91 M |
| 06/04/2026 | $23.46 | $23.77 (1.32%) | $23.96 | $23.27 | 401.17 K | $888.78 M |
| 06/03/2026 | $23.08 | $23.08 (0%) | $23.68 | $22.94 | 281.60 K | $862.98 M |
| 06/02/2026 | $22.69 | $23.33 (2.82%) | $23.38 | $22.69 | 271.10 K | $872.32 M |
| 06/01/2026 | $22.69 | $22.69 (0%) | $22.75 | $22.04 | 193.51 K | $848.39 M |
| 05/29/2026 | $23.09 | $22.80 (-1.26%) | $23.37 | $22.79 | 226.62 K | $852.51 M |
| 05/28/2026 | $22.85 | $23.26 (1.79%) | $23.30 | $22.71 | 271.70 K | $869.71 M |
| 05/27/2026 | $23.34 | $23.03 (-1.33%) | $23.50 | $23.01 | 167.91 K | $861.11 M |
| 05/26/2026 | $22.57 | $23.14 (2.53%) | $23.49 | $22.51 | 258.61 K | $865.22 M |
| 05/22/2026 | $22.14 | $22.28 (0.63%) | $22.44 | $21.75 | 189.25 K | $833.06 M |
| 05/21/2026 | $21.71 | $21.99 (1.29%) | $22.39 | $21.25 | 232.15 K | $822.22 M |
| 05/20/2026 | $21.62 | $21.99 (1.71%) | $22.13 | $21.50 | 270.30 K | $822.22 M |
| 05/19/2026 | $21.54 | $21.39 (-0.7%) | $21.59 | $21.14 | 246.10 K | $799.79 M |
| 05/18/2026 | $22.14 | $21.83 (-1.4%) | $22.68 | $21.82 | 239.63 K | $816.24 M |
| 05/15/2026 | $23.41 | $22.11 (-5.55%) | $23.49 | $22.09 | 264.53 K | $826.71 M |
| 05/14/2026 | $22.85 | $23.41 (2.45%) | $23.75 | $22.84 | 289.80 K | $875.31 M |
| 05/13/2026 | $22.35 | $22.76 (1.83%) | $23.04 | $22.11 | 352.44 K | $851.01 M |
| 05/12/2026 | $22.57 | $22.35 (-0.97%) | $22.61 | $21.72 | 247.20 K | $835.68 M |
| 05/11/2026 | $22.97 | $22.85 (-0.52%) | $23.19 | $22.29 | 232.30 K | $854.38 M |
| 05/08/2026 | $22.85 | $22.96 (0.48%) | $24.00 | $22.62 | 238.61 K | $858.49 M |
| 05/07/2026 | $22.91 | $22.40 (-2.23%) | $24.25 | $21.62 | 461.01 K | $837.55 M |
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.
