Myers Industries, Inc. Common Stock (MYE)

Historical Prices For Myers Industries, Inc. Common Stock (MYE)

Date Range:

2025-04-01 - 2025-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2025	14.75	14.75	14.48	14.49	202,426	14.49
6/27/2025	14.90	14.90	14.54	14.69	1,235,428	14.69
6/26/2025	14.74	14.90	14.69	14.80	198,259	14.80
6/25/2025	14.73	14.81	14.57	14.67	166,491	14.67
6/24/2025	14.38	14.81	14.34	14.70	276,209	14.70
6/23/2025	14.08	14.35	13.99	14.26	165,532	14.26
6/20/2025	14.63	14.66	14.19	14.25	286,092	14.25
6/18/2025	14.55	14.74	14.46	14.53	175,048	14.53
6/17/2025	14.71	14.97	14.62	14.64	199,664	14.51
6/16/2025	14.78	15.08	14.72	14.87	207,157	14.73
6/13/2025	15.06	15.22	14.59	14.67	542,489	14.53
6/12/2025	14.48	14.71	14.29	14.54	243,576	14.41
6/11/2025	14.41	14.81	14.27	14.71	371,834	14.57
6/10/2025	14.42	14.65	14.17	14.40	221,363	14.27
6/09/2025	14.14	14.39	13.94	14.23	505,484	14.10
6/06/2025	13.74	14.13	13.71	14.06	359,776	13.93
6/05/2025	13.55	13.76	13.36	13.51	270,966	13.39
6/04/2025	13.29	13.80	13.29	13.49	306,682	13.37
6/03/2025	12.50	13.56	12.50	13.36	337,342	13.24
6/02/2025	12.60	12.65	12.29	12.44	213,206	12.33
5/30/2025	12.73	12.94	12.63	12.69	148,068	12.57
5/29/2025	12.87	12.95	12.67	12.86	197,204	12.74
5/28/2025	12.61	12.74	12.44	12.67	199,006	12.55
5/27/2025	12.25	12.62	12.20	12.62	189,776	12.50
5/23/2025	11.95	12.11	11.86	12.06	183,733	11.95
5/22/2025	12.08	12.29	12.06	12.22	153,330	12.11
5/21/2025	12.20	12.29	12.00	12.08	150,916	11.97
5/20/2025	12.40	12.46	12.32	12.42	129,386	12.31
5/19/2025	12.30	12.52	12.28	12.45	121,373	12.34
5/16/2025	12.38	12.66	12.35	12.54	192,726	12.42
5/15/2025	12.30	12.46	12.23	12.37	156,303	12.26
5/14/2025	12.55	12.63	12.38	12.41	142,388	12.30
5/13/2025	12.77	12.82	12.57	12.59	166,571	12.47
5/12/2025	13.01	13.08	12.59	12.71	181,910	12.59
5/09/2025	12.09	12.30	12.04	12.20	199,126	12.09
5/08/2025	11.96	12.21	11.69	12.12	214,367	12.01
5/07/2025	11.93	11.93	11.39	11.59	286,869	11.48
5/06/2025	11.51	11.75	11.41	11.58	217,237	11.47
5/05/2025	11.37	11.76	11.37	11.61	328,114	11.50
5/02/2025	10.75	11.64	10.73	11.59	404,944	11.48
5/01/2025	10.62	11.36	10.47	11.06	437,395	10.96
4/30/2025	10.40	10.64	10.18	10.50	323,053	10.40
4/29/2025	10.55	10.81	10.47	10.54	220,026	10.44
4/28/2025	10.25	10.68	10.25	10.53	224,966	10.43
4/25/2025	10.26	10.37	10.13	10.30	218,515	10.21
4/24/2025	9.84	10.40	9.80	10.33	278,341	10.23
4/23/2025	9.82	10.26	9.63	9.89	270,192	9.80
4/22/2025	9.28	9.59	9.20	9.53	282,586	9.44
4/21/2025	9.38	9.38	9.07	9.13	220,291	9.05
4/17/2025	9.36	9.58	9.33	9.46	177,011	9.37
4/16/2025	9.55	9.66	9.25	9.37	193,371	9.28
4/15/2025	9.61	9.74	9.39	9.55	242,807	9.46
4/14/2025	9.97	9.97	9.49	9.66	221,927	9.57
4/11/2025	9.24	9.83	9.24	9.73	322,098	9.64
4/10/2025	9.75	9.88	9.06	9.36	388,518	9.27
4/09/2025	9.48	10.27	9.13	10.06	406,063	9.97
4/08/2025	10.49	10.54	9.44	9.58	283,204	9.49
4/07/2025	10.00	10.68	9.74	10.27	556,680	10.18
4/04/2025	10.22	10.48	9.65	10.38	495,950	10.28
4/03/2025	11.73	11.97	10.63	10.69	544,073	10.59
4/02/2025	12.15	12.68	12.15	12.63	229,295	12.51
4/01/2025	11.90	12.31	11.73	12.31	411,245	12.20