MYE | Myers Ind | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Myers Ind (MYE)

NYSE

$27.98-$0.34 (-1.22%)

Price as of Nov 13, 2026 12:44 PM EST

$1.1B
Market Cap
63.95%
1-Year Change
Packaging & Containers
Industry

1 Month
-6.81%

Low Price$26.80

High Price$32.89
3 Months
-13.29%

Low Price$26.80

High Price$33.39
1 Year
+63.95%

Low Price$16.35

High Price$36.58

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	28.54	29.03	28.13	28.32	-1.46%	239,365
11/11/2026	28.30	28.81	27.88	28.74	+2.75%	281,256
11/10/2026	28.04	28.31	27.59	27.97	-0.99%	225,412
11/09/2026	27.56	28.43	27.24	28.25	+4.82%	241,326
11/06/2026	26.97	27.27	26.72	26.95	+0.56%	299,570
11/05/2026	28.38	28.58	26.76	26.80	-6.26%	352,059
11/04/2026	28.52	28.99	28.05	28.59	+2.11%	414,532
11/03/2026	29.10	29.30	27.93	28.00	-3.18%	363,954
11/02/2026	30.09	30.62	28.90	28.92	-2.20%	509,645
10/30/2026	29.46	32.25	28.62	29.57	-2.70%	603,760
10/29/2026	29.00	30.66	27.39	30.39	-5.62%	943,318
10/29/2026	$0.32 Earnings
10/28/2026	32.47	32.47	31.66	32.20	-0.53%	322,696
10/27/2026	32.40	32.67	31.99	32.37	+0.97%	257,386
10/26/2026	32.49	32.74	31.95	32.06	-0.22%	203,661
10/23/2026	32.65	32.74	32.10	32.13	-2.13%	242,612
10/22/2026	32.51	32.96	32.12	32.83	-0.18%	245,784
10/21/2026	32.59	32.96	32.42	32.89	+1.92%	308,500
10/20/2026	31.46	32.42	31.30	32.27	+2.38%	268,105
10/19/2026	31.68	31.86	31.30	31.52	+0.70%	269,954
10/16/2026	31.12	31.79	31.07	31.30	+0.87%	324,448
10/15/2026	30.27	31.08	30.19	31.03	+3.30%	275,756
10/14/2026	30.25	30.70	29.76	30.04	-1.83%	238,208
10/13/2026	30.32	30.67	30.10	30.60	+0.69%	164,871
10/12/2026	30.52	30.97	30.17	30.39	-0.78%	150,995
10/09/2026	30.78	31.01	30.11	30.63	-0.16%	145,598
10/08/2026	30.60	30.93	30.40	30.68	-0.16%	172,001
10/07/2026	31.45	31.53	30.43	30.73	-3.46%	200,540
10/06/2026	32.17	32.21	31.65	31.83	-0.28%	187,740
10/05/2026	31.51	32.37	31.03	31.92	+0.92%	243,675
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