MYE - MYERS INDUSTRIES INC
21.45
-0.200 -0.932%
Share volume: 190,960
Last Updated: 04-20-2026
Rubber And Plastic Products/Misc. Plastic Products:
0.06%
PREVIOUS CLOSE
CHG
CHG%
$21.65
-0.20
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $21.62 | $21.62 | $21.66 | $21.66 | $21.31 | $21.31 | $21.45 | $21.45 | 190,960 | $190,960.00 |
| 04-17-2026 | $21.33 | $21.33 | $21.88 | $21.88 | $21.28 | $21.28 | $21.65 | $21.65 | 151,132 | $151,132.00 |
| 04-16-2026 | $21.42 | $21.42 | $21.75 | $21.75 | $20.98 | $20.98 | $21.02 | $21.02 | 136,918 | $136,918.00 |
| 04-15-2026 | $22.06 | $22.06 | $22.17 | $22.17 | $21.42 | $21.42 | $21.45 | $21.45 | 172,509 | $172,509.00 |
| 04-14-2026 | $22.40 | $22.40 | $22.45 | $22.45 | $22.10 | $22.10 | $22.15 | $22.15 | 157,481 | $157,481.00 |
| 04-13-2026 | $22.29 | $22.29 | $22.43 | $22.43 | $22.08 | $22.08 | $22.41 | $22.41 | 134,404 | $134,404.00 |
| 04-10-2026 | $22.44 | $22.44 | $22.59 | $22.59 | $22.29 | $22.29 | $22.35 | $22.35 | 104,460 | $104,460.00 |
| 04-09-2026 | $21.71 | $21.71 | $22.32 | $22.32 | $21.71 | $21.71 | $22.29 | $22.29 | 153,692 | $153,692.00 |
| 04-08-2026 | $21.94 | $21.94 | $22.28 | $22.28 | $20.27 | $20.27 | $21.94 | $21.94 | 237,199 | $237,199.00 |
| 04-07-2026 | $20.92 | $20.92 | $21.26 | $21.26 | $20.68 | $20.68 | $21.07 | $21.07 | 205,295 | $205,295.00 |