5 DAY PERFORMANCE
-29.67%
1 MONTH PERFORMANCE
-35.46%
3 MONTH PERFORMANCE
-21.05%
6 MONTH PERFORMANCE
+9.07%
YEAR-TO-DATE PERFORMANCE
+15.60%
1 YEAR PERFORMANCE
+30.76%
Myers Industries Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $31.24 | $30.98 (-0.83%) | $31.38 | $30.55 | 505.22 K | $1.16 B |
| 09/17/2026 | $31.00 | $31.43 (1.39%) | $31.78 | $31.00 | 439.91 K | $1.18 B |
| 09/16/2026 | $30.07 | $30.77 (2.33%) | $30.92 | $30.04 | 359.32 K | $1.15 B |
| 09/15/2026 | $29.86 | $29.79 (-0.23%) | $29.86 | $29.14 | 399.70 K | $1.12 B |
| 09/14/2026 | $29.66 | $29.77 (0.37%) | $30.00 | $29.30 | 253.69 K | $1.12 B |
| 09/11/2026 | $30.50 | $30.01 (-1.61%) | $30.86 | $29.76 | 208.00 K | $1.12 B |
| 09/10/2026 | $30.51 | $30.19 (-1.05%) | $30.76 | $29.96 | 260.71 K | $1.13 B |
| 09/09/2026 | $31.71 | $30.75 (-3.03%) | $32.18 | $30.74 | 313.00 K | $1.15 B |
| 09/08/2026 | $31.75 | $31.88 (0.41%) | $32.45 | $31.50 | 348.53 K | $1.19 B |
| 09/04/2026 | $30.89 | $31.81 (2.98%) | $31.95 | $30.89 | 396.05 K | $1.19 B |
| 09/03/2026 | $31.11 | $30.96 (-0.48%) | $31.40 | $30.30 | 347.64 K | $1.16 B |
| 09/02/2026 | $31.29 | $30.85 (-1.41%) | $31.98 | $30.85 | 280.32 K | $1.16 B |
| 09/01/2026 | $31.91 | $31.20 (-2.23%) | $31.99 | $30.90 | 386.12 K | $1.17 B |
| 08/31/2026 | $32.69 | $32.09 (-1.84%) | $32.97 | $31.59 | 702.04 K | $1.20 B |
| 08/28/2026 | $33.47 | $32.80 (-2%) | $33.89 | $32.65 | 285.10 K | $1.23 B |
| 08/27/2026 | $33.26 | $33.29 (0.09%) | $33.69 | $32.96 | 276.78 K | $1.25 B |
| 08/26/2026 | $32.78 | $33.31 (1.62%) | $33.56 | $32.78 | 313.30 K | $1.25 B |
| 08/25/2026 | $33.93 | $32.68 (-3.68%) | $34.40 | $32.52 | 239.35 K | $1.22 B |
| 08/24/2026 | $33.55 | $33.43 (-0.36%) | $33.83 | $33.23 | 294.82 K | $1.25 B |
| 08/21/2026 | $33.86 | $33.53 (-0.97%) | $34.18 | $33.07 | 246.81 K | $1.26 B |
| 08/20/2026 | $33.55 | $33.51 (-0.12%) | $33.91 | $33.06 | 318.54 K | $1.26 B |
| 08/19/2026 | $32.68 | $33.33 (1.99%) | $33.67 | $32.44 | 556.65 K | $1.25 B |
| 08/18/2026 | $32.77 | $32.15 (-1.89%) | $32.95 | $32.08 | 219.74 K | $1.20 B |
| 08/17/2026 | $32.84 | $33.04 (0.61%) | $33.12 | $32.72 | 209.00 K | $1.24 B |
| 08/14/2026 | $33.07 | $33.00 (-0.21%) | $33.15 | $32.42 | 229.15 K | $1.24 B |
| 08/13/2026 | $33.28 | $33.19 (-0.27%) | $34.25 | $32.96 | 369.20 K | $1.24 B |
| 08/12/2026 | $32.70 | $32.80 (0.31%) | $33.23 | $32.35 | 203.03 K | $1.23 B |
| 08/11/2026 | $33.30 | $32.28 (-3.06%) | $33.45 | $32.27 | 348.73 K | $1.21 B |
| 08/10/2026 | $34.21 | $33.16 (-3.07%) | $34.40 | $32.82 | 377.90 K | $1.24 B |
| 08/07/2026 | $35.23 | $34.37 (-2.44%) | $35.40 | $34.36 | 311.73 K | $1.29 B |
| 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 |
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.
