MYE
Myers Ind (MYE)
NYSE
$30.75-$0.88 (-2.78%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $1.2B
    Market Cap
  • 92.93%
    1-Year Change
  • Packaging & Containers
    Industry
  • 1 Month
    +2.97%
    Low Price$29.64
    High Price$31.74
  • 3 Months
    +0.72%
    Low Price$29.64
    High Price$36.58
  • 1 Year
    +92.93%
    Low Price$15.40
    High Price$36.58
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
31.80
32.31
31.52
31.63
+1.09%
254,945
10/01/2026
30.59
31.33
30.05
31.29
+1.69%
307,415
09/30/2026
31.34
31.34
30.68
30.77
-1.57%
289,318
09/29/2026
31.65
31.85
30.89
31.26
-0.70%
299,861
09/28/2026
31.25
31.88
30.80
31.48
+0.38%
268,145
09/25/2026
31.64
31.87
31.24
31.36
-0.82%
323,902
09/24/2026
31.63
32.15
31.38
31.62
-0.66%
495,081
09/23/2026
31.41
32.14
31.15
31.83
+0.86%
256,471
09/22/2026
31.68
32.30
31.48
31.56
+1.22%
271,804
09/21/2026
31.44
31.68
31.17
31.18
+0.65%
313,804
09/18/2026
31.24
31.38
30.55
30.98
-1.01%
504,914
09/18/2026
$0.14 Dividend
09/17/2026
30.87
31.64
30.87
31.30
+2.14%
439,517
09/16/2026
29.94
30.78
29.91
30.64
+3.29%
359,322
09/15/2026
29.73
29.73
29.01
29.66
+0.07%
399,681
09/14/2026
29.53
29.87
29.18
29.64
-0.80%
253,468
09/11/2026
30.37
30.73
29.63
29.88
-0.60%
207,987
09/10/2026
30.38
30.63
29.83
30.06
-1.82%
260,708
09/09/2026
31.57
32.04
30.61
30.62
-3.54%
312,984
09/08/2026
31.61
32.31
31.36
31.74
+0.22%
348,531
09/04/2026
30.76
31.81
30.76
31.67
+2.75%
396,048
09/03/2026
30.98
31.27
30.17
30.83
+0.36%
347,640
09/02/2026
31.16
31.84
30.72
30.72
-1.12%
280,317
09/01/2026
31.77
31.85
30.77
31.07
-2.77%
386,120
08/31/2026
32.55
32.83
31.45
31.95
-2.16%
702,627
08/28/2026
33.33
33.74
32.51
32.66
-1.47%
285,051
08/27/2026
33.12
33.55
32.81
33.15
-0.06%
276,779
08/26/2026
32.64
33.42
32.64
33.17
+1.93%
313,294
08/25/2026
33.78
34.25
32.38
32.54
-2.24%
239,348
08/24/2026
33.41
33.68
33.09
33.29
-0.30%
294,820
08/21/2026
33.71
34.03
32.93
33.39
+0.06%
246,810
08/20/2026
33.41
33.76
32.92
33.37
+0.54%
318,539
08/19/2026
32.54
33.53
32.30
33.19
+3.67%
556,645
08/18/2026
32.63
32.81
31.94
32.01
-2.69%
219,735
08/17/2026
32.70
32.98
32.58
32.90
+0.12%
208,968
08/14/2026
32.93
33.01
32.28
32.86
-0.57%
229,151
08/13/2026
33.14
34.10
32.82
33.05
+1.19%
369,197
08/12/2026
32.56
33.09
32.21
32.66
+1.61%
318,851
08/11/2026
33.16
33.31
32.13
32.14
-2.65%
348,726
08/10/2026
34.06
34.25
32.68
33.02
-3.52%
377,853
08/07/2026
35.08
35.24
34.21
34.22
-1.86%
311,725
08/06/2026
35.20
35.79
34.75
34.87
-0.93%
556,412
08/05/2026
36.49
36.49
35.18
35.20
-3.52%
321,376
08/04/2026
37.01
37.29
36.04
36.48
-0.27%
549,232
08/03/2026
34.08
36.94
33.53
36.58
+7.55%
829,059
07/31/2026
32.98
34.67
32.98
34.01
+3.61%
589,484
07/30/2026
34.85
35.85
31.98
32.83
+0.24%
588,344
07/30/2026
$0.53 Earnings
07/29/2026
32.82
33.39
32.09
32.75
-1.73%
854,335
07/28/2026
32.74
33.52
32.10
33.33
+2.39%
641,726
07/27/2026
31.79
32.64
31.53
32.55
+3.98%
498,844
07/24/2026
30.90
31.39
30.55
31.30
+1.55%
330,737
07/23/2026
30.32
30.88
30.11
30.83
+0.55%
308,453
07/22/2026
30.39
31.12
30.39
30.66
-0.06%
242,868
07/21/2026
30.53
31.01
29.91
30.68
+1.78%
251,369
07/20/2026
31.27
31.43
30.07
30.14
-2.70%
372,124
07/17/2026
30.86
31.48
30.65
30.98
-0.67%
349,342
07/16/2026
30.47
31.45
30.43
31.19
+2.15%
539,038
07/15/2026
30.87
31.47
30.23
30.53
-0.62%
399,023
07/14/2026
30.76
31.11
30.27
30.72
+1.35%
488,388
07/13/2026
30.65
31.00
30.16
30.31
-1.30%
267,970
07/10/2026
30.31
31.24
30.15
30.71
+1.28%
291,115
07/09/2026
31.01
31.28
30.29
30.32
-0.88%
369,675
07/08/2026
29.91
30.77
29.83
30.59
+1.65%
444,331
07/07/2026
30.30
30.54
29.54
30.09
-1.24%
492,708
07/06/2026
31.38
31.45
30.47
30.47
-2.98%
431,019
07/02/2026
33.79
34.06
31.00
31.40
-7.45%
835,256
07/01/2026
34.67
35.60
33.82
33.93
-3.48%
589,133
06/30/2026
32.26
35.59
32.05
35.16
+14.42%
1,528,802
06/29/2026
31.32
31.70
30.45
30.73
-3.98%
1,172,024
06/26/2026
30.49
32.09
30.34
32.00
+5.10%
1,381,685
06/25/2026
29.55
30.90
29.55
30.45
+2.89%
810,613
06/24/2026
28.04
29.64
27.93
29.59
+6.45%
812,569
06/23/2026
27.44
28.00
27.38
27.80
-0.18%
568,000
06/22/2026
27.36
28.01
27.17
27.85
+2.04%
371,939
06/18/2026
27.22
27.84
26.93
27.29
+1.78%
649,736
06/17/2026
26.57
27.27
26.51
26.81
+0.99%
242,754
06/17/2026
$0.14 Dividend
06/16/2026
26.75
27.01
26.50
26.55
-0.15%
183,804
06/15/2026
27.01
27.60
26.19
26.59
-0.96%
644,984
06/12/2026
26.39
26.99
26.37
26.85
+2.46%
293,992
06/11/2026
25.16
26.24
24.96
26.20
+5.84%
330,186
06/10/2026
25.73
25.96
24.75
24.76
-4.11%
341,024
06/09/2026
24.71
25.83
24.67
25.82
+5.89%
419,260
06/08/2026
23.69
24.67
23.69
24.38
+3.75%
480,257
06/05/2026
23.37
23.81
23.06
23.50
-0.21%
427,253
06/04/2026
23.24
23.74
23.05
23.55
+2.99%
401,174
06/03/2026
22.87
23.46
22.73
22.87
-1.07%
281,572
06/02/2026
22.48
23.16
22.48
23.11
+2.82%
271,093
06/01/2026
22.48
22.54
21.83
22.48
-0.48%
193,513
05/29/2026
22.88
23.15
22.58
22.59
-1.98%
226,617
05/28/2026
22.64
23.08
22.50
23.04
+1.00%
271,697
05/27/2026
23.12
23.28
22.80
22.82
-0.48%
167,912
05/26/2026
22.36
23.27
22.30
22.92
+3.86%
258,611
05/22/2026
21.93
22.23
21.54
22.07
+1.32%
189,245
05/21/2026
21.51
22.18
21.05
21.79
0.00%
232,145
05/20/2026
21.42
21.92
21.30
21.79
+2.81%
270,276
05/19/2026
21.34
21.39
20.94
21.19
-2.02%
246,072
05/18/2026
21.93
22.46
21.62
21.63
-1.27%
239,633
05/15/2026
23.19
23.27
21.88
21.90
-5.55%
264,530