5 DAY PERFORMANCE
+2.63%
1 MONTH PERFORMANCE
-2.36%
3 MONTH PERFORMANCE
+27.99%
6 MONTH PERFORMANCE
+39.93%
YEAR-TO-DATE PERFORMANCE
+54.76%
1 YEAR PERFORMANCE
+38.23%
MYR Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $218.68 | $230.23 (5.28%) | $231.90 | $216.34 | 262.34 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 |
| 11/17/2025 | $227.31 | $220.22 (-3.12%) | $231.90 | $218.26 | 171.10 K | $3.42 B |
| 11/14/2025 | $219.74 | $229.44 (4.41%) | $230.43 | $215.41 | 235.40 K | $3.56 B |
| 11/13/2025 | $231.60 | $219.97 (-5.02%) | $233.06 | $216.26 | 228.76 K | $3.42 B |
| 11/12/2025 | $234.58 | $231.16 (-1.46%) | $238.52 | $229.48 | 224.12 K | $3.59 B |
| 11/11/2025 | $228.50 | $233.58 (2.22%) | $236.23 | $228.50 | 113.64 K | $3.63 B |
| 11/10/2025 | $238.55 | $232.17 (-2.67%) | $240.00 | $230.91 | 215.41 K | $3.61 B |
| 11/07/2025 | $231.44 | $233.48 (0.88%) | $235.28 | $223.00 | 151.41 K | $3.63 B |
| 11/06/2025 | $234.55 | $233.38 (-0.5%) | $238.96 | $229.71 | 208.50 K | $3.62 B |
| 11/05/2025 | $230.92 | $235.79 (2.11%) | $241.13 | $221.15 | 244.62 K | $3.66 B |
| 11/04/2025 | $223.20 | $230.14 (3.11%) | $235.68 | $220.00 | 310.30 K | $3.57 B |
| 11/03/2025 | $219.52 | $227.46 (3.62%) | $228.72 | $214.14 | 314.90 K | $3.53 B |
| 10/31/2025 | $219.13 | $217.70 (-0.65%) | $219.38 | $211.11 | 210.90 K | $3.38 B |
| 10/30/2025 | $227.35 | $213.53 (-6.08%) | $235.93 | $208.80 | 446.61 K | $3.32 B |
| 10/29/2025 | $218.12 | $225.48 (3.37%) | $228.16 | $218.12 | 380.06 K | $3.50 B |
| 10/28/2025 | $219.25 | $218.30 (-0.43%) | $223.08 | $216.93 | 184.30 K | $3.39 B |
| 10/27/2025 | $223.79 | $219.44 (-1.94%) | $223.79 | $217.54 | 184.82 K | $3.41 B |
| 10/24/2025 | $214.17 | $219.63 (2.55%) | $221.17 | $214.17 | 249.46 K | $3.41 B |
| 10/23/2025 | $199.13 | $209.14 (5.03%) | $211.25 | $199.13 | 131.40 K | $3.25 B |
| 10/22/2025 | $209.06 | $197.12 (-5.71%) | $211.90 | $190.14 | 291.25 K | $3.06 B |
| 10/21/2025 | $209.36 | $209.06 (-0.14%) | $209.36 | $203.41 | 257.24 K | $3.25 B |
| 10/20/2025 | $210.58 | $209.51 (-0.51%) | $214.61 | $208.64 | 133.50 K | $3.25 B |
| 10/17/2025 | $208.94 | $208.02 (-0.44%) | $211.21 | $205.01 | 174.32 K | $3.23 B |
| 10/16/2025 | $207.05 | $209.91 (1.38%) | $212.88 | $206.04 | 239.67 K | $3.26 B |
| 10/15/2025 | $208.31 | $205.23 (-1.48%) | $210.78 | $203.65 | 141.33 K | $3.19 B |
| 10/14/2025 | $202.29 | $205.98 (1.82%) | $209.66 | $200.46 | 219.00 K | $3.20 B |
| 10/13/2025 | $200.02 | $206.01 (2.99%) | $206.71 | $200.02 | 148.00 K | $3.20 B |
| 10/10/2025 | $203.92 | $196.57 (-3.6%) | $206.92 | $196.38 | 235.40 K | $3.05 B |
| 10/09/2025 | $207.00 | $203.80 (-1.55%) | $207.32 | $201.41 | 156.80 K | $3.16 B |
| 10/08/2025 | $197.79 | $207.00 (4.66%) | $207.02 | $196.00 | 170.99 K | $3.21 B |
| 10/07/2025 | $201.23 | $196.83 (-2.19%) | $202.87 | $193.61 | 232.50 K | $3.06 B |
| 10/06/2025 | $200.97 | $199.67 (-0.65%) | $202.76 | $198.82 | 189.50 K | $3.10 B |
| 10/03/2025 | $204.06 | $199.55 (-2.21%) | $205.04 | $197.59 | 261.23 K | $3.10 B |
| 10/02/2025 | $203.23 | $203.27 (0.02%) | $203.74 | $196.29 | 206.93 K | $3.16 B |
| 10/01/2025 | $202.70 | $202.00 (-0.35%) | $205.67 | $196.33 | 557.15 K | $3.14 B |
| 09/30/2025 | $206.52 | $208.03 (0.73%) | $211.74 | $205.00 | 353.60 K | $3.23 B |
| 09/29/2025 | $201.24 | $206.93 (2.83%) | $207.23 | $200.47 | 439.13 K | $3.21 B |
| 09/26/2025 | $193.64 | $198.62 (2.57%) | $200.22 | $192.88 | 462.30 K | $3.08 B |
| 09/25/2025 | $187.02 | $192.88 (3.13%) | $194.30 | $185.29 | 394.60 K | $2.99 B |
| 09/24/2025 | $184.88 | $189.40 (2.44%) | $189.71 | $183.25 | 326.70 K | $2.94 B |
| 09/23/2025 | $189.76 | $183.53 (-3.28%) | $191.74 | $182.73 | 223.34 K | $2.85 B |
| 09/22/2025 | $178.16 | $189.16 (6.17%) | $189.41 | $176.76 | 235.73 K | $2.94 B |
| 09/19/2025 | $184.98 | $178.85 (-3.31%) | $185.12 | $177.06 | 511.10 K | $2.78 B |
| 09/18/2025 | $178.69 | $184.08 (3.02%) | $186.17 | $177.39 | 262.11 K | $2.86 B |
| 09/17/2025 | $176.71 | $177.03 (0.18%) | $181.65 | $175.71 | 188.35 K | $2.75 B |
| 09/16/2025 | $174.02 | $175.84 (1.05%) | $176.50 | $171.51 | 233.70 K | $2.73 B |
| 09/15/2025 | $176.47 | $173.81 (-1.51%) | $178.08 | $173.03 | 174.30 K | $2.70 B |
| 09/12/2025 | $179.04 | $175.62 (-1.91%) | $179.04 | $175.45 | 114.60 K | $2.73 B |
| 09/11/2025 | $178.75 | $179.17 (0.23%) | $180.55 | $177.05 | 135.00 K | $2.78 B |
| 09/10/2025 | $176.55 | $178.26 (0.97%) | $180.69 | $174.78 | 247.50 K | $2.77 B |
| 09/09/2025 | $178.75 | $174.58 (-2.33%) | $180.46 | $173.02 | 154.40 K | $2.71 B |
| 09/08/2025 | $180.94 | $178.25 (-1.49%) | $181.98 | $177.90 | 149.27 K | $2.77 B |
| 09/05/2025 | $185.48 | $179.88 (-3.02%) | $185.48 | $176.22 | 126.84 K | $2.79 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.
