-
5 DAY PERFORMANCE
+2.02% -
1 MONTH PERFORMANCE
-10.60% -
3 MONTH PERFORMANCE
-26.44% -
6 MONTH PERFORMANCE
-27.49% -
YEAR-TO-DATE PERFORMANCE
-43.07% -
1 YEAR PERFORMANCE
-36.55%
Myers Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $11.32 | $11.13 (-1.68%) | $11.40 | $10.93 | 958,762 | $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 |
| 09/27/2024 | $14.03 | $13.90 (-0.93%) | $14.23 | $13.85 | 177,900 | $516.80 M |
| 09/26/2024 | $13.99 | $13.87 (-0.86%) | $14.14 | $13.82 | 170,700 | $515.68 M |
| 09/25/2024 | $13.87 | $13.78 (-0.65%) | $13.92 | $13.66 | 201,100 | $512.34 M |
| 09/24/2024 | $14.26 | $13.81 (-3.16%) | $14.41 | $13.79 | 214,813 | $513.45 M |
| 09/23/2024 | $14.25 | $14.25 (0%) | $14.42 | $14.08 | 142,100 | $529.81 M |
| 09/20/2024 | $14.54 | $14.21 (-2.27%) | $14.60 | $14.15 | 633,509 | $528.32 M |
| 09/19/2024 | $14.46 | $14.46 (0%) | $14.52 | $14.19 | 138,300 | $537.62 M |
| 09/18/2024 | $13.97 | $14.19 (1.57%) | $14.54 | $13.86 | 167,948 | $527.58 M |
| 09/17/2024 | $14.10 | $13.97 (-0.92%) | $14.41 | $13.90 | 192,400 | $519.40 M |
| 09/16/2024 | $13.89 | $14.00 (0.79%) | $14.23 | $13.88 | 258,434 | $520.52 M |
| 09/13/2024 | $13.55 | $13.75 (1.48%) | $13.88 | $13.53 | 149,513 | $511.22 M |
| 09/12/2024 | $13.51 | $13.48 (-0.22%) | $13.58 | $13.21 | 132,500 | $501.18 M |
| 09/11/2024 | $13.33 | $13.38 (0.38%) | $13.56 | $12.88 | 195,016 | $497.46 M |
| 09/10/2024 | $13.72 | $13.36 (-2.62%) | $13.72 | $13.25 | 230,300 | $496.72 M |
| 09/09/2024 | $13.79 | $13.61 (-1.31%) | $13.84 | $13.49 | 292,128 | $506.02 M |
| 09/06/2024 | $14.37 | $14.02 (-2.44%) | $14.57 | $14.01 | 127,600 | $521.26 M |
| 09/05/2024 | $14.68 | $14.41 (-1.84%) | $14.75 | $14.36 | 173,000 | $535.76 M |
| 09/04/2024 | $14.65 | $14.62 (-0.2%) | $14.80 | $14.45 | 143,100 | $543.57 M |
| 09/03/2024 | $15.12 | $14.71 (-2.71%) | $15.12 | $14.69 | 179,700 | $546.91 M |
| 08/30/2024 | $15.19 | $15.29 (0.66%) | $15.31 | $15.04 | 456,137 | $568.48 M |
| 08/29/2024 | $15.18 | $15.17 (-0.07%) | $15.37 | $14.91 | 104,943 | $564.02 M |
| 08/28/2024 | $15.10 | $15.01 (-0.6%) | $15.11 | $14.83 | 185,400 | $558.07 M |
| 08/27/2024 | $15.10 | $15.20 (0.66%) | $15.24 | $15.00 | 140,700 | $565.13 M |
| 08/26/2024 | $15.23 | $15.20 (-0.2%) | $15.61 | $15.11 | 201,325 | $565.13 M |