5 DAY PERFORMANCE
-19.64%
1 MONTH PERFORMANCE
-2.87%
3 MONTH PERFORMANCE
+9.07%
6 MONTH PERFORMANCE
+12.36%
YEAR-TO-DATE PERFORMANCE
+15.60%
1 YEAR PERFORMANCE
+51.86%
Myers Industries Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $27.48 | $27.97 (1.78%) | $28.13 | $27.29 | 362.68 K | $1.05 B |
| 06/18/2026 | $27.34 | $27.41 (0.26%) | $27.97 | $27.04 | 649.74 K | $1.02 B |
| 06/17/2026 | $26.68 | $26.93 (0.94%) | $27.39 | $26.63 | 242.80 K | $1.01 B |
| 06/16/2026 | $27.00 | $26.80 (-0.74%) | $27.27 | $26.75 | 183.80 K | $1.00 B |
| 06/15/2026 | $27.26 | $26.84 (-1.54%) | $27.86 | $26.44 | 645.00 K | $1.00 B |
| 06/12/2026 | $26.64 | $27.10 (1.73%) | $27.24 | $26.62 | 294.00 K | $1.01 B |
| 06/11/2026 | $25.40 | $26.45 (4.13%) | $26.49 | $25.19 | 330.20 K | $988.98 M |
| 06/10/2026 | $25.97 | $24.99 (-3.77%) | $26.20 | $24.98 | 341.02 K | $934.39 M |
| 06/09/2026 | $24.94 | $26.06 (4.49%) | $26.07 | $24.90 | 419.30 K | $974.40 M |
| 06/08/2026 | $23.91 | $24.61 (2.93%) | $24.91 | $23.91 | 480.30 K | $920.18 M |
| 06/05/2026 | $23.59 | $23.72 (0.55%) | $24.03 | $23.28 | 427.30 K | $886.91 M |
| 06/04/2026 | $23.46 | $23.77 (1.32%) | $23.96 | $23.27 | 401.17 K | $888.78 M |
| 06/03/2026 | $23.08 | $23.08 (0%) | $23.68 | $22.94 | 281.60 K | $862.98 M |
| 06/02/2026 | $22.69 | $23.33 (2.82%) | $23.38 | $22.69 | 271.10 K | $872.32 M |
| 06/01/2026 | $22.69 | $22.69 (0%) | $22.75 | $22.04 | 193.51 K | $848.39 M |
| 05/29/2026 | $23.09 | $22.80 (-1.26%) | $23.37 | $22.79 | 226.62 K | $852.51 M |
| 05/28/2026 | $22.85 | $23.26 (1.79%) | $23.30 | $22.71 | 271.70 K | $869.71 M |
| 05/27/2026 | $23.34 | $23.03 (-1.33%) | $23.50 | $23.01 | 167.91 K | $861.11 M |
| 05/26/2026 | $22.57 | $23.14 (2.53%) | $23.49 | $22.51 | 258.61 K | $865.22 M |
| 05/22/2026 | $22.14 | $22.28 (0.63%) | $22.44 | $21.75 | 189.25 K | $833.06 M |
| 05/21/2026 | $21.71 | $21.99 (1.29%) | $22.39 | $21.25 | 232.15 K | $822.22 M |
| 05/20/2026 | $21.62 | $21.99 (1.71%) | $22.13 | $21.50 | 270.30 K | $822.22 M |
| 05/19/2026 | $21.54 | $21.39 (-0.7%) | $21.59 | $21.14 | 246.10 K | $799.79 M |
| 05/18/2026 | $22.14 | $21.83 (-1.4%) | $22.68 | $21.82 | 239.63 K | $816.24 M |
| 05/15/2026 | $23.41 | $22.11 (-5.55%) | $23.49 | $22.09 | 264.53 K | $826.71 M |
| 05/14/2026 | $22.85 | $23.41 (2.45%) | $23.75 | $22.84 | 289.80 K | $875.31 M |
| 05/13/2026 | $22.35 | $22.76 (1.83%) | $23.04 | $22.11 | 352.44 K | $851.01 M |
| 05/12/2026 | $22.57 | $22.35 (-0.97%) | $22.61 | $21.72 | 247.20 K | $835.68 M |
| 05/11/2026 | $22.97 | $22.85 (-0.52%) | $23.19 | $22.29 | 232.30 K | $854.38 M |
| 05/08/2026 | $22.85 | $22.96 (0.48%) | $24.00 | $22.62 | 238.61 K | $858.49 M |
| 05/07/2026 | $22.91 | $22.40 (-2.23%) | $24.25 | $21.62 | 461.01 K | $837.55 M |
| 05/06/2026 | $20.71 | $20.72 (0.05%) | $21.14 | $20.69 | 224.63 K | $774.73 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 |
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.
