5 DAY PERFORMANCE
-8.62%
1 MONTH PERFORMANCE
-3.96%
3 MONTH PERFORMANCE
+3.65%
6 MONTH PERFORMANCE
+17.71%
YEAR-TO-DATE PERFORMANCE
+51.72%
1 YEAR PERFORMANCE
+38.09%
Myers Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $18.65 | $18.77 (0.64%) | $19.01 | $18.60 | 182.51 K | $708.56 M |
| 12/08/2025 | $18.59 | $18.73 (0.75%) | $18.91 | $18.48 | 235.10 K | $699.78 M |
| 12/05/2025 | $18.23 | $18.45 (1.21%) | $18.61 | $18.23 | 424.10 K | $689.31 M |
| 12/04/2025 | $18.23 | $18.33 (0.55%) | $18.44 | $18.13 | 315.94 K | $684.83 M |
| 12/03/2025 | $18.08 | $18.32 (1.33%) | $18.38 | $18.08 | 253.62 K | $684.46 M |
| 12/02/2025 | $18.24 | $18.20 (-0.22%) | $18.24 | $17.94 | 297.93 K | $679.97 M |
| 12/01/2025 | $17.95 | $18.06 (0.61%) | $18.29 | $17.95 | 199.03 K | $674.74 M |
| 11/28/2025 | $18.12 | $18.06 (-0.33%) | $18.13 | $17.92 | 98.24 K | $674.74 M |
| 11/26/2025 | $17.86 | $18.04 (1.01%) | $18.17 | $17.86 | 217.73 K | $674.00 M |
| 11/25/2025 | $17.77 | $17.99 (1.24%) | $17.99 | $17.70 | 150.43 K | $672.13 M |
| 11/24/2025 | $17.40 | $17.66 (1.49%) | $17.82 | $17.11 | 188.81 K | $659.80 M |
| 11/21/2025 | $16.77 | $17.30 (3.16%) | $17.43 | $16.77 | 188.40 K | $646.35 M |
| 11/20/2025 | $17.16 | $16.73 (-2.51%) | $17.30 | $16.66 | 156.20 K | $625.05 M |
| 11/19/2025 | $17.00 | $16.99 (-0.06%) | $17.21 | $16.91 | 155.20 K | $634.77 M |
| 11/18/2025 | $16.92 | $16.93 (0.06%) | $17.13 | $16.80 | 263.09 K | $632.53 M |
| 11/17/2025 | $17.42 | $17.09 (-1.89%) | $17.51 | $17.06 | 284.33 K | $638.50 M |
| 11/14/2025 | $17.50 | $17.49 (-0.06%) | $17.60 | $17.30 | 229.90 K | $653.45 M |
| 11/13/2025 | $17.86 | $17.68 (-1.01%) | $18.02 | $17.64 | 186.90 K | $660.55 M |
| 11/12/2025 | $17.87 | $17.89 (0.11%) | $18.06 | $17.86 | 166.12 K | $668.39 M |
| 11/11/2025 | $17.81 | $17.82 (0.06%) | $17.87 | $17.64 | 211.95 K | $665.78 M |
| 11/10/2025 | $17.62 | $17.71 (0.51%) | $18.00 | $17.50 | 211.63 K | $661.67 M |
| 11/07/2025 | $17.49 | $17.44 (-0.29%) | $17.49 | $16.98 | 364.32 K | $651.58 M |
| 11/06/2025 | $17.72 | $17.51 (-1.19%) | $17.85 | $17.45 | 318.50 K | $654.20 M |
| 11/05/2025 | $17.74 | $17.82 (0.45%) | $18.06 | $17.70 | 301.74 K | $665.78 M |
| 11/04/2025 | $18.09 | $17.57 (-2.87%) | $18.20 | $17.57 | 421.20 K | $656.44 M |
| 11/03/2025 | $17.21 | $18.09 (5.11%) | $18.29 | $17.00 | 570.50 K | $675.86 M |
| 10/31/2025 | $16.68 | $17.33 (3.9%) | $17.50 | $16.46 | 602.10 K | $647.47 M |
| 10/30/2025 | $17.98 | $16.85 (-6.28%) | $18.24 | $16.75 | 483.00 K | $629.54 M |
| 10/29/2025 | $17.25 | $17.38 (0.75%) | $17.61 | $17.17 | 280.10 K | $649.34 M |
| 10/28/2025 | $17.48 | $17.34 (-0.8%) | $17.48 | $17.22 | 174.80 K | $647.84 M |
| 10/27/2025 | $17.50 | $17.41 (-0.51%) | $17.53 | $17.28 | 247.18 K | $650.46 M |
| 10/24/2025 | $17.00 | $17.41 (2.41%) | $17.44 | $17.00 | 229.64 K | $650.18 M |
| 10/23/2025 | $17.08 | $17.03 (-0.29%) | $17.29 | $16.98 | 197.51 K | $635.99 M |
| 10/22/2025 | $16.87 | $17.03 (0.95%) | $17.04 | $16.79 | 231.61 K | $635.99 M |
| 10/21/2025 | $16.62 | $16.82 (1.2%) | $16.85 | $16.57 | 186.00 K | $628.14 M |
| 10/20/2025 | $16.37 | $16.59 (1.34%) | $16.59 | $16.27 | 211.74 K | $619.55 M |
| 10/17/2025 | $16.10 | $16.27 (1.06%) | $16.33 | $16.05 | 251.15 K | $607.60 M |
| 10/16/2025 | $16.20 | $16.21 (0.06%) | $16.40 | $16.11 | 207.92 K | $605.36 M |
| 10/15/2025 | $16.09 | $16.22 (0.81%) | $16.27 | $16.02 | 216.50 K | $605.74 M |
| 10/14/2025 | $15.59 | $16.01 (2.69%) | $16.07 | $15.54 | 206.50 K | $597.89 M |
| 10/13/2025 | $16.00 | $15.76 (-1.5%) | $16.11 | $15.74 | 265.64 K | $588.56 M |
| 10/10/2025 | $16.20 | $15.80 (-2.47%) | $16.48 | $15.79 | 338.10 K | $590.05 M |
| 10/09/2025 | $16.57 | $16.20 (-2.23%) | $16.71 | $15.73 | 491.00 K | $604.99 M |
| 10/08/2025 | $16.81 | $16.83 (0.12%) | $17.00 | $16.66 | 112.81 K | $628.52 M |
| 10/07/2025 | $16.84 | $16.67 (-1.01%) | $16.89 | $16.60 | 181.10 K | $622.54 M |
| 10/06/2025 | $16.83 | $16.84 (0.06%) | $17.05 | $16.71 | 236.40 K | $628.89 M |
| 10/03/2025 | $16.83 | $16.78 (-0.3%) | $17.05 | $16.67 | 218.60 K | $626.65 M |
| 10/02/2025 | $17.06 | $16.70 (-2.11%) | $17.06 | $16.65 | 176.53 K | $623.66 M |
| 10/01/2025 | $16.79 | $17.05 (1.55%) | $17.24 | $16.79 | 230.00 K | $636.73 M |
| 09/30/2025 | $16.56 | $16.94 (2.29%) | $16.97 | $16.56 | 191.95 K | $632.62 M |
| 09/29/2025 | $16.76 | $16.68 (-0.48%) | $16.77 | $16.54 | 153.10 K | $622.91 M |
| 09/26/2025 | $16.62 | $16.70 (0.48%) | $16.82 | $16.45 | 153.74 K | $623.66 M |
| 09/25/2025 | $16.55 | $16.61 (0.36%) | $16.90 | $16.55 | 258.40 K | $620.30 M |
| 09/24/2025 | $16.66 | $16.73 (0.42%) | $16.80 | $16.60 | 253.10 K | $624.78 M |
| 09/23/2025 | $16.64 | $16.69 (0.3%) | $17.25 | $16.64 | 366.24 K | $623.29 M |
| 09/22/2025 | $16.57 | $16.61 (0.24%) | $16.75 | $16.46 | 217.03 K | $620.30 M |
| 09/19/2025 | $16.53 | $16.55 (0.12%) | $16.58 | $16.34 | 513.30 K | $618.06 M |
| 09/18/2025 | $16.16 | $16.50 (2.1%) | $16.60 | $16.14 | 181.90 K | $616.19 M |
| 09/17/2025 | $15.90 | $16.05 (0.94%) | $16.56 | $15.90 | 279.74 K | $599.39 M |
| 09/16/2025 | $16.01 | $15.97 (-0.25%) | $16.06 | $15.77 | 224.80 K | $596.40 M |
| 09/15/2025 | $15.74 | $15.99 (1.59%) | $16.00 | $15.71 | 186.93 K | $597.15 M |
| 09/12/2025 | $16.21 | $15.70 (-3.15%) | $16.32 | $15.69 | 163.74 K | $586.32 M |
| 09/11/2025 | $16.04 | $16.35 (1.93%) | $16.40 | $16.04 | 175.84 K | $610.59 M |
| 09/10/2025 | $16.08 | $16.08 (0%) | $16.40 | $15.83 | 300.40 K | $600.51 M |
| 09/09/2025 | $16.07 | $16.16 (0.56%) | $16.30 | $16.02 | 241.70 K | $603.50 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.
