5 DAY PERFORMANCE
-26.82%
1 MONTH PERFORMANCE
-32.21%
3 MONTH PERFORMANCE
-38.78%
6 MONTH PERFORMANCE
+6.55%
YEAR-TO-DATE PERFORMANCE
+15.60%
1 YEAR PERFORMANCE
+21.44%
Myers Industries Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $28.38 | $26.80 (-5.57%) | $28.58 | $26.76 | 351.99 K | |
| 11/04/2026 | $28.52 | $28.59 (0.25%) | $28.99 | $28.05 | 414.53 K | $1.08 B |
| 11/03/2026 | $29.10 | $28.00 (-3.78%) | $29.30 | $27.93 | 363.95 K | $1.05 B |
| 11/02/2026 | $30.09 | $28.92 (-3.89%) | $30.62 | $28.90 | 509.65 K | $1.09 B |
| 10/30/2026 | $29.46 | $29.57 (0.37%) | $32.25 | $28.62 | 603.80 K | $1.11 B |
| 10/29/2026 | $29.00 | $30.39 (4.79%) | $30.66 | $27.39 | 943.32 K | $1.14 B |
| 10/28/2026 | $32.47 | $32.20 (-0.83%) | $32.47 | $31.66 | 322.70 K | $1.21 B |
| 10/27/2026 | $32.40 | $32.37 (-0.09%) | $32.67 | $31.99 | 257.40 K | $1.22 B |
| 10/26/2026 | $32.49 | $32.06 (-1.32%) | $32.74 | $31.95 | 203.70 K | $1.21 B |
| 10/23/2026 | $32.65 | $32.13 (-1.59%) | $32.74 | $32.10 | 242.61 K | $1.20 B |
| 10/22/2026 | $32.51 | $32.83 (0.98%) | $32.96 | $32.12 | 245.80 K | $1.23 B |
| 10/21/2026 | $32.59 | $32.89 (0.92%) | $32.96 | $32.42 | 308.50 K | $1.23 B |
| 10/20/2026 | $31.46 | $32.27 (2.57%) | $32.42 | $31.30 | 268.11 K | $1.21 B |
| 10/19/2026 | $31.68 | $31.52 (-0.51%) | $31.86 | $31.30 | 270.00 K | $1.18 B |
| 10/16/2026 | $31.12 | $31.30 (0.58%) | $31.79 | $31.07 | 324.45 K | $1.17 B |
| 10/15/2026 | $30.27 | $31.03 (2.51%) | $31.08 | $30.19 | 275.76 K | $1.16 B |
| 10/14/2026 | $30.25 | $30.04 (-0.69%) | $30.70 | $29.76 | 238.21 K | $1.13 B |
| 10/13/2026 | $30.32 | $30.60 (0.92%) | $30.67 | $30.10 | 164.90 K | $1.15 B |
| 10/12/2026 | $30.52 | $30.39 (-0.43%) | $30.97 | $30.17 | 151.00 K | $1.14 B |
| 10/09/2026 | $30.78 | $30.63 (-0.49%) | $31.01 | $30.11 | 145.60 K | $1.15 B |
| 10/08/2026 | $30.60 | $30.68 (0.26%) | $30.93 | $30.40 | 172.01 K | $1.15 B |
| 10/07/2026 | $31.45 | $30.73 (-2.29%) | $31.53 | $30.43 | 200.54 K | $1.15 B |
| 10/06/2026 | $32.17 | $31.83 (-1.06%) | $32.21 | $31.65 | 187.74 K | $1.19 B |
| 10/05/2026 | $31.51 | $31.92 (1.3%) | $32.37 | $31.03 | 243.70 K | $1.20 B |
| 10/02/2026 | $31.80 | $31.63 (-0.53%) | $32.31 | $31.52 | 254.95 K | $1.19 B |
| 10/01/2026 | $30.59 | $31.29 (2.29%) | $31.33 | $30.05 | 307.42 K | $1.17 B |
| 09/30/2026 | $31.34 | $30.77 (-1.82%) | $31.34 | $30.68 | 289.32 K | $1.15 B |
| 09/29/2026 | $31.65 | $31.26 (-1.23%) | $31.85 | $30.89 | 299.86 K | $1.17 B |
| 09/28/2026 | $31.25 | $31.48 (0.74%) | $31.88 | $30.80 | 268.15 K | $1.18 B |
| 09/25/2026 | $31.64 | $31.36 (-0.88%) | $31.87 | $31.24 | 323.90 K | $1.18 B |
| 09/24/2026 | $31.63 | $31.62 (-0.03%) | $32.15 | $31.38 | 495.10 K | $1.19 B |
| 09/23/2026 | $31.41 | $31.83 (1.34%) | $32.14 | $31.15 | 256.43 K | $1.19 B |
| 09/22/2026 | $31.68 | $31.56 (-0.38%) | $32.30 | $31.48 | 271.80 K | $1.18 B |
| 09/21/2026 | $31.44 | $31.18 (-0.83%) | $31.68 | $31.17 | 313.80 K | $1.17 B |
| 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 |
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.
