MYE - MYERS INDUSTRIES INC
22.78
1.010 4.434%
Share volume: 651,705
Last Updated: 03-05-2026
Rubber And Plastic Products/Misc. Plastic Products:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$21.77
1.01
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $21.84 | $21.84 | $24.03 | $24.03 | $21.84 | $21.84 | $22.78 | $22.78 | 651,705 | $651,705.00 |
| 03-04-2026 | $21.68 | $21.68 | $21.92 | $21.92 | $21.50 | $21.50 | $21.77 | $21.77 | 214,065 | $214,065.00 |
| 03-03-2026 | $21.55 | $21.55 | $21.62 | $21.62 | $20.72 | $20.72 | $21.51 | $21.51 | 232,101 | $232,101.00 |
| 03-02-2026 | $22.05 | $22.05 | $22.28 | $22.28 | $21.69 | $21.69 | $22.06 | $22.06 | 231,453 | $231,453.00 |
| 02-27-2026 | $22.44 | $22.44 | $22.44 | $22.44 | $22.03 | $22.03 | $22.37 | $22.37 | 192,761 | $192,761.00 |
| 02-26-2026 | $22.82 | $22.82 | $22.82 | $22.82 | $22.34 | $22.34 | $22.65 | $22.65 | 212,580 | $212,580.00 |
| 02-25-2026 | $22.74 | $22.74 | $22.82 | $22.82 | $22.21 | $22.21 | $22.79 | $22.79 | 220,682 | $220,682.00 |
| 02-24-2026 | $22.29 | $22.29 | $22.79 | $22.79 | $22.15 | $22.15 | $22.67 | $22.67 | 243,926 | $243,926.00 |
| 02-23-2026 | $22.48 | $22.48 | $22.60 | $22.60 | $21.62 | $21.62 | $22.22 | $22.22 | 297,152 | $297,152.00 |
| 02-20-2026 | $22.46 | $22.46 | $22.76 | $22.76 | $22.19 | $22.19 | $22.58 | $22.58 | 279,417 | $279,417.00 |