5 DAY PERFORMANCE
+4.49%
1 MONTH PERFORMANCE
+2.85%
3 MONTH PERFORMANCE
-2.39%
6 MONTH PERFORMANCE
+23.59%
YEAR-TO-DATE PERFORMANCE
+15.60%
1 YEAR PERFORMANCE
+86.87%
Myers Industries Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $20.71 | $20.72 (0.05%) | $21.14 | $20.69 | 173.88 K | $784.08 M |
| 05/05/2026 | $20.09 | $20.31 (1.1%) | $20.50 | $19.90 | 145.91 K | $759.40 M |
| 05/04/2026 | $20.65 | $19.82 (-4.02%) | $20.65 | $19.81 | 218.80 K | $741.08 M |
| 05/01/2026 | $20.71 | $20.71 (0%) | $20.72 | $20.18 | 179.20 K | $774.36 M |
| 04/30/2026 | $19.94 | $20.61 (3.36%) | $20.87 | $19.84 | 301.84 K | $770.62 M |
| 04/29/2026 | $21.12 | $19.91 (-5.73%) | $21.27 | $19.61 | 252.00 K | $744.45 M |
| 04/28/2026 | $21.46 | $21.32 (-0.65%) | $21.56 | $20.95 | 178.35 K | $797.17 M |
| 04/27/2026 | $21.46 | $21.40 (-0.28%) | $21.90 | $21.32 | 279.54 K | $800.16 M |
| 04/24/2026 | $21.17 | $21.49 (1.51%) | $21.74 | $21.12 | 168.20 K | $803.52 M |
| 04/23/2026 | $21.05 | $21.34 (1.38%) | $21.57 | $21.00 | 133.60 K | $797.92 M |
| 04/22/2026 | $21.42 | $21.06 (-1.68%) | $21.43 | $20.97 | 176.56 K | $787.45 M |
| 04/21/2026 | $21.41 | $21.34 (-0.33%) | $21.65 | $21.15 | 137.50 K | $797.92 M |
| 04/20/2026 | $21.62 | $21.45 (-0.79%) | $21.66 | $21.31 | 219.10 K | $802.03 M |
| 04/17/2026 | $21.33 | $21.65 (1.5%) | $21.88 | $21.28 | 151.13 K | $809.51 M |
| 04/16/2026 | $21.42 | $21.02 (-1.87%) | $21.75 | $20.98 | 136.92 K | $785.95 M |
| 04/15/2026 | $22.06 | $21.45 (-2.77%) | $22.17 | $21.42 | 172.51 K | $802.03 M |
| 04/14/2026 | $22.40 | $22.15 (-1.12%) | $22.45 | $22.10 | 157.50 K | $828.20 M |
| 04/13/2026 | $22.29 | $22.41 (0.54%) | $22.43 | $22.08 | 134.40 K | $837.92 M |
| 04/10/2026 | $22.44 | $22.35 (-0.4%) | $22.59 | $22.29 | 104.50 K | $835.68 M |
| 04/09/2026 | $21.71 | $22.29 (2.67%) | $22.32 | $21.71 | 153.70 K | $833.44 M |
| 04/08/2026 | $21.94 | $21.94 (0%) | $22.28 | $20.27 | 237.20 K | $820.35 M |
| 04/07/2026 | $20.92 | $21.07 (0.72%) | $21.26 | $20.68 | 205.30 K | $787.82 M |
| 04/06/2026 | $20.94 | $21.04 (0.48%) | $21.14 | $20.70 | 129.60 K | $786.70 M |
| 04/02/2026 | $21.03 | $21.09 (0.29%) | $21.47 | $20.87 | 198.74 K | $788.57 M |
| 04/01/2026 | $21.17 | $21.35 (0.85%) | $21.69 | $21.17 | 142.90 K | $798.29 M |
| 03/31/2026 | $21.06 | $21.18 (0.57%) | $21.20 | $20.51 | 250.34 K | $791.93 M |
| 03/30/2026 | $20.84 | $20.67 (-0.82%) | $20.91 | $20.43 | 218.20 K | $772.86 M |
| 03/27/2026 | $20.80 | $20.71 (-0.43%) | $21.00 | $20.56 | 136.10 K | $774.36 M |
| 03/26/2026 | $21.06 | $20.97 (-0.43%) | $21.28 | $20.84 | 310.50 K | $784.08 M |
| 03/25/2026 | $21.45 | $21.31 (-0.65%) | $21.57 | $21.09 | 185.00 K | $796.79 M |
| 03/24/2026 | $20.65 | $21.20 (2.66%) | $21.31 | $20.63 | 235.25 K | $792.68 M |
| 03/23/2026 | $20.39 | $20.87 (2.35%) | $21.06 | $20.39 | 178.01 K | $780.34 M |
| 03/20/2026 | $20.77 | $19.84 (-4.48%) | $20.77 | $19.73 | 406.04 K | $741.83 M |
| 03/19/2026 | $20.16 | $20.65 (2.43%) | $20.96 | $20.02 | 478.60 K | $772.12 M |
| 03/18/2026 | $21.06 | $20.50 (-2.66%) | $21.27 | $20.48 | 219.51 K | $766.51 M |
| 03/17/2026 | $21.02 | $21.16 (0.67%) | $21.30 | $20.80 | 248.84 K | $791.19 M |
| 03/16/2026 | $20.91 | $20.81 (-0.48%) | $21.18 | $20.68 | 206.30 K | $778.10 M |
| 03/13/2026 | $21.09 | $20.68 (-1.94%) | $21.22 | $20.17 | 376.63 K | $773.24 M |
| 03/12/2026 | $20.86 | $21.07 (1.01%) | $21.22 | $20.76 | 463.91 K | $787.82 M |
| 03/11/2026 | $20.81 | $21.26 (2.16%) | $21.29 | $20.40 | 300.30 K | $794.92 M |
| 03/10/2026 | $21.61 | $21.03 (-2.68%) | $22.08 | $21.00 | 255.10 K | $786.32 M |
| 03/09/2026 | $21.25 | $21.65 (1.88%) | $21.69 | $20.77 | 254.50 K | $809.51 M |
| 03/06/2026 | $22.33 | $21.56 (-3.45%) | $22.68 | $21.25 | 393.48 K | $806.14 M |
| 03/05/2026 | $21.84 | $22.78 (4.3%) | $24.03 | $21.84 | 654.77 K | $851.76 M |
| 03/04/2026 | $21.68 | $21.77 (0.42%) | $21.92 | $21.50 | 214.10 K | $813.99 M |
| 03/03/2026 | $21.55 | $21.51 (-0.19%) | $21.62 | $20.72 | 232.10 K | $804.27 M |
| 03/02/2026 | $22.05 | $22.06 (0.05%) | $22.28 | $21.69 | 231.50 K | $824.84 M |
| 02/27/2026 | $22.44 | $22.37 (-0.31%) | $22.44 | $22.03 | 192.80 K | $835.77 M |
| 02/26/2026 | $22.82 | $22.65 (-0.74%) | $22.82 | $22.34 | 212.60 K | $846.23 M |
| 02/25/2026 | $22.74 | $22.79 (0.22%) | $22.82 | $22.21 | 220.70 K | $851.46 M |
| 02/24/2026 | $22.29 | $22.67 (1.7%) | $22.79 | $22.15 | 243.93 K | $846.98 M |
| 02/23/2026 | $22.48 | $22.22 (-1.16%) | $22.60 | $21.62 | 297.20 K | $830.17 M |
| 02/20/2026 | $22.46 | $22.58 (0.53%) | $22.76 | $22.19 | 279.42 K | $843.62 M |
| 02/19/2026 | $22.59 | $22.52 (-0.31%) | $22.63 | $22.20 | 286.72 K | $841.37 M |
| 02/18/2026 | $22.39 | $22.73 (1.52%) | $23.14 | $22.17 | 348.93 K | $849.22 M |
| 02/17/2026 | $22.00 | $21.84 (-0.73%) | $22.00 | $21.52 | 302.40 K | $815.97 M |
| 02/13/2026 | $21.77 | $22.08 (1.42%) | $22.23 | $21.45 | 212.30 K | $824.94 M |
| 02/12/2026 | $22.56 | $21.72 (-3.72%) | $22.61 | $21.71 | 341.51 K | $811.49 M |
| 02/11/2026 | $22.34 | $22.40 (0.27%) | $22.69 | $22.17 | 241.90 K | $836.89 M |
| 02/10/2026 | $22.29 | $22.13 (-0.72%) | $22.47 | $22.04 | 325.32 K | $826.80 M |
| 02/09/2026 | $22.21 | $22.24 (0.14%) | $22.38 | $22.04 | 298.90 K | $830.91 M |
| 02/06/2026 | $21.50 | $22.17 (3.12%) | $22.35 | $21.49 | 318.40 K | $828.30 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.
