5 DAY PERFORMANCE
-2.12%
1 MONTH PERFORMANCE
-3.14%
3 MONTH PERFORMANCE
-20.22%
6 MONTH PERFORMANCE
-17.12%
YEAR-TO-DATE PERFORMANCE
-43.27%
1 YEAR PERFORMANCE
-43.76%
Myers Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $11.36 | $11.08 (-2.46%) | $11.46 | $10.97 | 273,300 | $411.95 M |
| 12/26/2024 | $11.29 | $11.43 (1.24%) | $11.49 | $11.26 | 281,716 | $424.96 M |
| 12/24/2024 | $11.41 | $11.39 (-0.18%) | $11.45 | $11.29 | 117,833 | $423.48 M |
| 12/23/2024 | $11.36 | $11.33 (-0.26%) | $11.42 | $11.18 | 303,512 | $421.25 M |
| 12/20/2024 | $11.41 | $11.40 (-0.09%) | $11.85 | $11.34 | 758,200 | $423.85 M |
| 12/19/2024 | $11.79 | $11.60 (-1.61%) | $11.98 | $11.55 | 261,128 | $431.28 M |
| 12/18/2024 | $12.27 | $11.71 (-4.56%) | $12.44 | $11.65 | 358,355 | $435.37 M |
| 12/17/2024 | $12.14 | $12.32 (1.48%) | $12.33 | $12.11 | 305,300 | $458.05 M |
| 12/16/2024 | $12.22 | $12.22 (0%) | $12.45 | $12.11 | 360,530 | $454.34 M |
| 12/13/2024 | $11.90 | $12.30 (3.36%) | $12.31 | $11.81 | 305,100 | $457.31 M |
| 12/12/2024 | $12.39 | $11.95 (-3.55%) | $12.39 | $11.95 | 355,048 | $444.30 M |
| 12/11/2024 | $12.46 | $12.53 (0.56%) | $12.61 | $12.22 | 402,625 | $465.86 M |
| 12/10/2024 | $12.05 | $12.08 (0.25%) | $12.19 | $11.92 | 533,014 | $449.13 M |
| 12/09/2024 | $12.03 | $12.13 (0.83%) | $12.47 | $12.01 | 426,729 | $450.99 M |
| 12/06/2024 | $12.06 | $11.85 (-1.74%) | $12.11 | $11.75 | 386,000 | $440.58 M |
| 12/05/2024 | $12.34 | $11.96 (-3.08%) | $12.35 | $11.80 | 360,414 | $444.67 M |
| 12/04/2024 | $11.67 | $12.42 (6.43%) | $12.42 | $11.61 | 555,100 | $461.77 M |
| 12/03/2024 | $11.93 | $11.51 (-3.52%) | $11.93 | $11.27 | 540,049 | $427.94 M |
| 12/02/2024 | $11.80 | $12.03 (1.95%) | $12.09 | $11.50 | 889,047 | $447.27 M |
| 11/29/2024 | $11.78 | $11.60 (-1.53%) | $11.96 | $11.59 | 533,924 | $431.28 M |
| 11/27/2024 | $11.39 | $11.45 (0.53%) | $11.76 | $11.34 | 813,552 | $425.71 M |
| 11/26/2024 | $11.13 | $11.25 (1.08%) | $11.46 | $10.88 | 6.52 M | $418.27 M |
| 11/25/2024 | $11.18 | $11.29 (0.98%) | $11.81 | $11.14 | 711,320 | $419.76 M |
| 11/22/2024 | $11.32 | $11.13 (-1.68%) | $11.40 | $10.93 | 958,900 | $413.81 M |
| 11/21/2024 | $11.75 | $11.23 (-4.43%) | $11.76 | $11.15 | 642,746 | $417.53 M |
| 11/20/2024 | $10.50 | $11.70 (11.43%) | $11.71 | $10.35 | 1.20 M | $435.00 M |
| 11/19/2024 | $11.08 | $10.91 (-1.53%) | $11.09 | $10.84 | 447,300 | $405.63 M |
| 11/18/2024 | $11.69 | $11.16 (-4.53%) | $11.87 | $11.15 | 434,400 | $414.92 M |
| 11/15/2024 | $11.82 | $11.70 (-1.02%) | $11.95 | $11.69 | 301,200 | $435.00 M |
| 11/14/2024 | $12.08 | $11.73 (-2.9%) | $12.15 | $11.68 | 308,824 | $436.12 M |
| 11/13/2024 | $12.22 | $12.00 (-1.8%) | $12.22 | $11.81 | 305,500 | $446.16 M |
| 11/12/2024 | $12.25 | $12.18 (-0.57%) | $12.35 | $11.97 | 453,000 | $452.85 M |
| 11/11/2024 | $12.26 | $12.32 (0.49%) | $12.37 | $12.11 | 301,739 | $458.05 M |
| 11/08/2024 | $11.93 | $12.10 (1.42%) | $12.15 | $11.70 | 339,405 | $449.87 M |
| 11/07/2024 | $12.25 | $11.88 (-3.02%) | $12.54 | $11.88 | 441,400 | $441.69 M |
| 11/06/2024 | $11.62 | $12.22 (5.16%) | $12.30 | $11.55 | 673,518 | $454.34 M |
| 11/05/2024 | $11.48 | $11.39 (-0.78%) | $11.82 | $10.77 | 743,284 | $423.48 M |
| 11/04/2024 | $11.80 | $11.71 (-0.76%) | $12.10 | $11.70 | 279,100 | $435.37 M |
| 11/01/2024 | $11.92 | $11.75 (-1.43%) | $11.97 | $11.66 | 224,137 | $436.86 M |
| 10/31/2024 | $12.11 | $11.78 (-2.73%) | $12.19 | $11.77 | 193,145 | $437.98 M |
| 10/30/2024 | $12.04 | $12.06 (0.17%) | $12.32 | $12.02 | 187,800 | $448.39 M |
| 10/29/2024 | $12.36 | $12.02 (-2.75%) | $12.46 | $11.98 | 189,900 | $446.90 M |
| 10/28/2024 | $12.37 | $12.53 (1.29%) | $12.71 | $12.23 | 131,200 | $465.86 M |
| 10/25/2024 | $12.51 | $12.23 (-2.24%) | $12.51 | $12.15 | 115,819 | $454.71 M |
| 10/24/2024 | $12.44 | $12.45 (0.08%) | $12.49 | $12.27 | 137,821 | $462.89 M |
| 10/23/2024 | $12.49 | $12.46 (-0.24%) | $12.64 | $12.29 | 140,700 | $463.26 M |
| 10/22/2024 | $12.95 | $12.61 (-2.63%) | $13.00 | $12.57 | 175,900 | $468.84 M |
| 10/21/2024 | $13.10 | $13.03 (-0.53%) | $13.16 | $12.94 | 261,400 | $484.45 M |
| 10/18/2024 | $13.34 | $13.08 (-1.95%) | $13.34 | $13.07 | 161,800 | $486.31 M |
| 10/17/2024 | $13.08 | $13.28 (1.53%) | $13.33 | $12.96 | 183,100 | $493.75 M |
| 10/16/2024 | $12.90 | $13.10 (1.55%) | $13.25 | $12.83 | 160,335 | $487.05 M |
| 10/15/2024 | $12.92 | $12.75 (-1.32%) | $13.17 | $12.74 | 155,538 | $474.04 M |
| 10/14/2024 | $12.95 | $12.99 (0.31%) | $13.03 | $12.81 | 147,312 | $482.96 M |
| 10/11/2024 | $12.69 | $12.95 (2.05%) | $12.99 | $12.69 | 145,010 | $481.48 M |
| 10/10/2024 | $12.33 | $12.67 (2.76%) | $12.67 | $12.21 | 271,810 | $471.07 M |
| 10/09/2024 | $12.41 | $12.38 (-0.24%) | $12.58 | $12.30 | 176,143 | $460.28 M |
| 10/08/2024 | $12.64 | $12.53 (-0.87%) | $12.64 | $12.26 | 148,520 | $465.86 M |
| 10/07/2024 | $12.65 | $12.71 (0.47%) | $12.90 | $12.50 | 178,345 | $472.55 M |
| 10/04/2024 | $12.67 | $12.61 (-0.47%) | $12.82 | $12.54 | 169,900 | $468.84 M |
| 10/03/2024 | $12.96 | $12.40 (-4.32%) | $12.99 | $12.36 | 178,700 | $461.03 M |
| 10/02/2024 | $13.40 | $13.06 (-2.54%) | $13.58 | $13.05 | 108,700 | $485.57 M |
| 10/01/2024 | $13.76 | $13.47 (-2.11%) | $13.83 | $13.43 | 150,048 | $500.81 M |
| 09/30/2024 | $13.84 | $13.82 (-0.14%) | $13.91 | $13.54 | 261,600 | $513.82 M |