5 DAY PERFORMANCE
-1.33%
1 MONTH PERFORMANCE
+7.97%
3 MONTH PERFORMANCE
+21.92%
6 MONTH PERFORMANCE
+47.36%
YEAR-TO-DATE PERFORMANCE
+23.72%
1 YEAR PERFORMANCE
+105.01%
MYR Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $273.06 | $270.32 (-1%) | $274.82 | $267.33 | 156.82 K | $4.21 B |
| 02/13/2026 | $268.00 | $273.95 (2.22%) | $280.28 | $263.04 | 262.63 K | $4.25 B |
| 02/12/2026 | $275.75 | $267.81 (-2.88%) | $283.68 | $267.30 | 243.50 K | $4.16 B |
| 02/11/2026 | $274.48 | $270.73 (-1.37%) | $283.69 | $268.13 | 210.35 K | $4.20 B |
| 02/10/2026 | $270.06 | $269.32 (-0.27%) | $272.78 | $265.80 | 227.87 K | $4.18 B |
| 02/09/2026 | $268.81 | $270.19 (0.51%) | $274.61 | $266.10 | 149.40 K | $4.20 B |
| 02/06/2026 | $257.92 | $268.76 (4.2%) | $270.88 | $257.92 | 327.64 K | $4.17 B |
| 02/05/2026 | $247.62 | $252.86 (2.12%) | $259.87 | $240.47 | 199.88 K | $3.93 B |
| 02/04/2026 | $265.09 | $248.72 (-6.18%) | $265.09 | $242.68 | 144.16 K | $3.86 B |
| 02/03/2026 | $259.78 | $263.96 (1.61%) | $266.00 | $252.71 | 184.90 K | $4.10 B |
| 02/02/2026 | $247.55 | $257.41 (3.98%) | $257.91 | $245.28 | 276.56 K | $4.00 B |
| 01/30/2026 | $251.13 | $250.04 (-0.43%) | $258.02 | $241.95 | 282.20 K | $3.88 B |
| 01/29/2026 | $254.42 | $254.66 (0.09%) | $258.08 | $248.02 | 225.50 K | $3.95 B |
| 01/28/2026 | $255.74 | $251.55 (-1.64%) | $257.51 | $247.38 | 157.68 K | $3.91 B |
| 01/27/2026 | $251.87 | $253.08 (0.48%) | $258.23 | $250.69 | 122.23 K | $3.93 B |
| 01/26/2026 | $246.09 | $250.66 (1.86%) | $251.43 | $244.55 | 182.30 K | $3.89 B |
| 01/23/2026 | $252.88 | $244.60 (-3.27%) | $253.19 | $242.28 | 193.27 K | $3.80 B |
| 01/22/2026 | $260.00 | $250.07 (-3.82%) | $263.48 | $244.01 | 167.42 K | $3.88 B |
| 01/21/2026 | $250.99 | $256.95 (2.37%) | $257.72 | $244.29 | 300.82 K | $3.99 B |
| 01/20/2026 | $244.12 | $247.17 (1.25%) | $252.52 | $244.12 | 239.00 K | $3.84 B |
| 01/16/2026 | $246.25 | $250.37 (1.67%) | $252.53 | $243.34 | 271.02 K | $3.89 B |
| 01/15/2026 | $233.10 | $244.19 (4.76%) | $247.00 | $233.10 | 253.50 K | $3.79 B |
| 01/14/2026 | $233.56 | $229.50 (-1.74%) | $233.56 | $221.38 | 201.36 K | $3.56 B |
| 01/13/2026 | $227.95 | $233.69 (2.52%) | $238.36 | $227.25 | 223.60 K | $3.63 B |
| 01/12/2026 | $223.85 | $225.99 (0.96%) | $227.28 | $220.00 | 200.03 K | $3.51 B |
| 01/09/2026 | $221.92 | $222.39 (0.21%) | $227.08 | $221.79 | 138.30 K | $3.45 B |
| 01/08/2026 | $236.07 | $221.80 (-6.04%) | $236.76 | $215.40 | 193.74 K | $3.44 B |
| 01/07/2026 | $236.64 | $235.84 (-0.34%) | $236.64 | $230.71 | 141.74 K | $3.66 B |
| 01/06/2026 | $231.57 | $235.44 (1.67%) | $236.02 | $220.76 | 285.90 K | $3.66 B |
| 01/05/2026 | $227.99 | $232.56 (2%) | $236.83 | $227.99 | 204.00 K | $3.61 B |
| 01/02/2026 | $220.84 | $226.72 (2.66%) | $226.86 | $219.96 | 101.63 K | $3.52 B |
| 12/31/2025 | $219.16 | $218.50 (-0.3%) | $220.50 | $217.71 | 189.30 K | $3.39 B |
| 12/30/2025 | $222.10 | $219.16 (-1.32%) | $231.00 | $218.58 | 163.71 K | $3.40 B |
| 12/29/2025 | $223.66 | $222.47 (-0.53%) | $226.58 | $220.82 | 170.50 K | $3.45 B |
| 12/26/2025 | $226.76 | $225.05 (-0.75%) | $227.11 | $224.06 | 133.43 K | $3.49 B |
| 12/24/2025 | $227.79 | $226.92 (-0.38%) | $227.79 | $224.44 | 117.40 K | $3.52 B |
| 12/23/2025 | $227.52 | $227.31 (-0.09%) | $229.49 | $223.29 | 195.60 K | $3.53 B |
| 12/22/2025 | $221.52 | $227.52 (2.71%) | $227.99 | $221.20 | 189.52 K | $3.53 B |
| 12/19/2025 | $216.08 | $221.15 (2.35%) | $223.82 | $216.08 | 402.83 K | $3.43 B |
| 12/18/2025 | $217.29 | $216.64 (-0.3%) | $219.35 | $213.41 | 215.31 K | $3.36 B |
| 12/17/2025 | $220.89 | $212.15 (-3.96%) | $226.24 | $210.50 | 290.03 K | $3.29 B |
| 12/16/2025 | $222.55 | $218.18 (-1.96%) | $224.03 | $215.69 | 339.63 K | $3.39 B |
| 12/15/2025 | $221.83 | $220.51 (-0.6%) | $223.26 | $217.71 | 268.00 K | $3.42 B |
| 12/12/2025 | $227.29 | $218.40 (-3.91%) | $227.29 | $209.38 | 340.94 K | $3.39 B |
| 12/11/2025 | $226.50 | $226.32 (-0.08%) | $230.12 | $222.50 | 254.51 K | $3.51 B |
| 12/10/2025 | $225.99 | $226.50 (0.23%) | $228.65 | $222.00 | 412.18 K | $3.52 B |
| 12/09/2025 | $232.01 | $226.29 (-2.47%) | $236.00 | $225.47 | 232.70 K | $3.51 B |
| 12/08/2025 | $229.35 | $233.11 (1.64%) | $236.63 | $229.00 | 202.80 K | $3.62 B |
| 12/05/2025 | $231.84 | $228.54 (-1.42%) | $231.84 | $223.07 | 218.10 K | $3.55 B |
| 12/04/2025 | $218.68 | $230.23 (5.28%) | $232.00 | $215.05 | 262.35 K | $3.58 B |
| 12/03/2025 | $217.56 | $219.79 (1.03%) | $222.24 | $211.00 | 187.90 K | $3.41 B |
| 12/02/2025 | $216.62 | $217.56 (0.43%) | $220.68 | $213.07 | 360.50 K | $3.38 B |
| 12/01/2025 | $219.34 | $217.15 (-1%) | $221.76 | $213.61 | 274.80 K | $3.37 B |
| 11/28/2025 | $224.50 | $224.32 (-0.08%) | $224.77 | $221.06 | 118.40 K | $3.48 B |
| 11/26/2025 | $217.88 | $221.65 (1.73%) | $225.99 | $216.38 | 248.15 K | $3.44 B |
| 11/25/2025 | $212.44 | $216.34 (1.84%) | $216.86 | $207.92 | 238.20 K | $3.36 B |
| 11/24/2025 | $204.29 | $211.99 (3.77%) | $213.53 | $204.29 | 198.40 K | $3.29 B |
| 11/21/2025 | $203.68 | $203.61 (-0.03%) | $208.05 | $199.31 | 417.50 K | $3.16 B |
| 11/20/2025 | $222.93 | $204.45 (-8.29%) | $226.65 | $203.19 | 330.00 K | $3.17 B |
| 11/19/2025 | $222.66 | $216.41 (-2.81%) | $229.12 | $215.81 | 318.80 K | $3.36 B |
| 11/18/2025 | $218.63 | $221.72 (1.41%) | $225.80 | $215.54 | 256.21 K | $3.44 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
