5 DAY PERFORMANCE
-15.02%
1 MONTH PERFORMANCE
-7.32%
3 MONTH PERFORMANCE
-6.69%
6 MONTH PERFORMANCE
-17.28%
YEAR-TO-DATE PERFORMANCE
+1.00%
1 YEAR PERFORMANCE
-47.33%
Myers Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $13.20 | $12.80 (-3.03%) | $13.20 | $12.55 | 356,285 | $471.47 M |
| 03/11/2025 | $13.20 | $13.11 (-0.68%) | $13.20 | $12.81 | 566,000 | $488.42 M |
| 03/10/2025 | $12.95 | $13.11 (1.24%) | $13.37 | $12.76 | 910,600 | $488.42 M |
| 03/07/2025 | $12.22 | $13.12 (7.36%) | $13.64 | $12.21 | 1.04 M | $488.80 M |
| 03/06/2025 | $11.12 | $12.48 (12.23%) | $12.69 | $11.12 | 1.38 M | $464.95 M |
| 03/05/2025 | $9.77 | $9.74 (-0.31%) | $10.06 | $9.66 | 513,932 | $362.87 M |
| 03/04/2025 | $9.62 | $9.76 (1.46%) | $9.94 | $9.32 | 387,611 | $363.62 M |
| 03/03/2025 | $10.97 | $9.81 (-10.57%) | $10.99 | $9.69 | 335,604 | $365.48 M |
| 02/28/2025 | $10.67 | $10.96 (2.72%) | $10.98 | $10.40 | 1.65 M | $407.49 M |
| 02/27/2025 | $10.77 | $10.65 (-1.11%) | $10.83 | $10.50 | 484,346 | $395.96 M |
| 02/26/2025 | $10.44 | $10.87 (4.12%) | $10.91 | $10.44 | 620,500 | $404.14 M |
| 02/25/2025 | $11.05 | $10.45 (-5.43%) | $11.05 | $10.41 | 262,150 | $388.53 M |
| 02/24/2025 | $11.35 | $10.97 (-3.35%) | $11.35 | $10.87 | 285,700 | $407.86 M |
| 02/21/2025 | $12.12 | $11.26 (-7.1%) | $12.12 | $11.10 | 262,629 | $418.64 M |
| 02/20/2025 | $12.09 | $11.99 (-0.83%) | $12.13 | $11.98 | 185,618 | $445.78 M |
| 02/19/2025 | $12.00 | $12.09 (0.75%) | $12.10 | $12.00 | 196,600 | $449.50 M |
| 02/18/2025 | $12.06 | $12.11 (0.41%) | $12.16 | $12.00 | 200,145 | $450.25 M |
| 02/14/2025 | $12.13 | $12.06 (-0.58%) | $12.20 | $11.97 | 129,300 | $448.39 M |
| 02/13/2025 | $12.13 | $12.04 (-0.74%) | $12.15 | $12.02 | 130,439 | $447.64 M |
| 02/12/2025 | $12.00 | $12.03 (0.25%) | $12.09 | $11.87 | 227,338 | $447.27 M |
| 02/11/2025 | $12.10 | $12.24 (1.16%) | $12.27 | $12.08 | 104,700 | $455.08 M |
| 02/10/2025 | $12.16 | $12.16 (0%) | $12.28 | $12.02 | 185,508 | $452.10 M |
| 02/07/2025 | $12.20 | $12.06 (-1.15%) | $12.20 | $11.95 | 190,107 | $448.39 M |
| 02/06/2025 | $12.36 | $12.27 (-0.73%) | $12.37 | $12.11 | 177,223 | $456.19 M |
| 02/05/2025 | $12.31 | $12.30 (-0.08%) | $12.43 | $12.23 | 140,521 | $457.31 M |
| 02/04/2025 | $12.00 | $12.30 (2.5%) | $12.31 | $12.00 | 166,240 | $457.31 M |
| 02/03/2025 | $11.80 | $12.02 (1.86%) | $12.09 | $11.61 | 219,800 | $446.90 M |
| 01/31/2025 | $12.25 | $12.04 (-1.71%) | $12.33 | $11.98 | 178,700 | $447.64 M |
| 01/30/2025 | $12.35 | $12.20 (-1.21%) | $12.39 | $12.20 | 140,500 | $453.59 M |
| 01/29/2025 | $12.06 | $12.29 (1.91%) | $12.32 | $12.00 | 150,200 | $456.94 M |
| 01/28/2025 | $12.25 | $12.08 (-1.39%) | $12.25 | $11.98 | 196,200 | $449.13 M |
| 01/27/2025 | $12.20 | $12.34 (1.15%) | $12.41 | $12.19 | 256,030 | $458.80 M |
| 01/24/2025 | $12.12 | $12.21 (0.74%) | $12.22 | $11.87 | 197,900 | $453.96 M |
| 01/23/2025 | $11.69 | $12.17 (4.11%) | $12.17 | $11.65 | 209,920 | $452.48 M |
| 01/22/2025 | $12.06 | $11.74 (-2.65%) | $12.06 | $11.74 | 271,342 | $436.49 M |
| 01/21/2025 | $11.89 | $12.09 (1.68%) | $12.19 | $11.84 | 246,746 | $449.50 M |
| 01/17/2025 | $11.75 | $11.73 (-0.17%) | $11.87 | $11.55 | 276,741 | $436.12 M |
| 01/16/2025 | $11.42 | $11.60 (1.58%) | $11.67 | $11.34 | 211,644 | $431.28 M |
| 01/15/2025 | $11.53 | $11.38 (-1.3%) | $11.62 | $11.31 | 160,409 | $423.10 M |
| 01/14/2025 | $11.00 | $11.20 (1.82%) | $11.22 | $10.93 | 218,202 | $416.41 M |
| 01/13/2025 | $10.58 | $10.95 (3.5%) | $11.03 | $10.50 | 234,100 | $407.12 M |
| 01/10/2025 | $10.57 | $10.64 (0.66%) | $10.71 | $10.43 | 258,604 | $395.59 M |
| 01/08/2025 | $10.85 | $10.75 (-0.92%) | $10.89 | $10.60 | 161,610 | $399.68 M |
| 01/07/2025 | $11.16 | $10.94 (-1.97%) | $11.22 | $10.80 | 572,800 | $406.75 M |
| 01/06/2025 | $11.11 | $11.15 (0.36%) | $11.42 | $11.08 | 296,300 | $414.55 M |
| 01/03/2025 | $10.78 | $10.97 (1.76%) | $11.14 | $10.65 | 268,545 | $407.86 M |
| 01/02/2025 | $11.11 | $10.75 (-3.24%) | $11.21 | $10.68 | 261,301 | $399.68 M |
| 12/31/2024 | $11.00 | $11.04 (0.36%) | $11.21 | $10.94 | 251,300 | $410.46 M |
| 12/30/2024 | $10.96 | $10.93 (-0.27%) | $11.11 | $10.81 | 525,322 | $406.37 M |
| 12/27/2024 | $11.36 | $11.08 (-2.46%) | $11.46 | $10.97 | 273,300 | $411.95 M |
| 12/26/2024 | $11.29 | $11.43 (1.24%) | $11.49 | $11.26 | 281,716 | $424.96 M |
| 12/24/2024 | $11.41 | $11.39 (-0.18%) | $11.45 | $11.29 | 117,833 | $423.48 M |
| 12/23/2024 | $11.36 | $11.33 (-0.26%) | $11.42 | $11.18 | 303,512 | $421.25 M |
| 12/20/2024 | $11.41 | $11.40 (-0.09%) | $11.85 | $11.34 | 758,200 | $423.85 M |
| 12/19/2024 | $11.79 | $11.60 (-1.61%) | $11.98 | $11.55 | 261,128 | $431.28 M |
| 12/18/2024 | $12.27 | $11.71 (-4.56%) | $12.44 | $11.65 | 358,355 | $435.37 M |
| 12/17/2024 | $12.14 | $12.32 (1.48%) | $12.33 | $12.11 | 305,300 | $458.05 M |
| 12/16/2024 | $12.22 | $12.22 (0%) | $12.45 | $12.11 | 360,530 | $454.34 M |
| 12/13/2024 | $11.90 | $12.30 (3.36%) | $12.31 | $11.81 | 305,100 | $457.31 M |
| 12/12/2024 | $12.39 | $11.95 (-3.55%) | $12.39 | $11.95 | 355,048 | $444.30 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.
