Myers Industries, Inc. Common Stock (MYE)

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

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	11.73	11.97	10.63	10.69	544,073	10.69
4/02/2025	12.15	12.68	12.15	12.63	229,295	12.63
4/01/2025	11.90	12.31	11.73	12.31	411,245	12.31
3/31/2025	11.78	12.07	11.70	11.93	369,785	11.93
3/28/2025	12.14	12.22	11.75	11.90	207,055	11.90
3/27/2025	12.00	12.28	11.84	12.27	337,157	12.27
3/26/2025	12.00	12.07	11.79	11.95	265,686	11.95
3/25/2025	12.18	12.18	11.87	11.95	268,314	11.95
3/24/2025	12.18	12.30	12.00	12.21	306,841	12.21
3/21/2025	12.30	12.41	11.99	12.05	471,728	12.05
3/20/2025	12.57	12.72	12.48	12.52	249,924	12.52
3/19/2025	12.60	12.81	12.56	12.77	276,333	12.77
3/18/2025	12.99	13.02	12.54	12.65	315,035	12.65
3/17/2025	12.82	13.09	12.82	12.98	538,895	12.98
3/14/2025	12.81	12.86	12.62	12.78	328,736	12.78
3/13/2025	12.71	12.86	12.43	12.57	365,108	12.44
3/12/2025	13.20	13.20	12.55	12.80	356,285	12.66
3/11/2025	13.20	13.20	12.81	13.11	565,977	12.97
3/10/2025	12.95	13.37	12.76	13.11	1,089,754	12.97
3/07/2025	12.22	13.64	12.21	13.12	1,044,713	12.98
3/06/2025	11.12	12.69	11.12	12.48	1,376,039	12.35
3/05/2025	9.77	10.06	9.66	9.74	513,930	9.64
3/04/2025	9.62	9.94	9.32	9.76	387,606	9.66
3/03/2025	10.97	10.99	9.69	9.81	335,604	9.70
2/28/2025	10.67	10.98	10.40	10.96	1,648,402	10.84
2/27/2025	10.77	10.82	10.50	10.65	484,346	10.54
2/26/2025	10.44	10.90	10.44	10.87	620,473	10.75
2/25/2025	11.05	11.05	10.41	10.45	262,142	10.34
2/24/2025	11.35	11.35	10.87	10.97	285,694	10.85
2/21/2025	12.12	12.12	11.10	11.26	262,629	11.14
2/20/2025	12.09	12.13	11.98	11.99	185,618	11.86
2/19/2025	12.00	12.10	12.00	12.09	196,557	11.96
2/18/2025	12.06	12.16	12.00	12.11	200,145	11.98
2/14/2025	12.13	12.20	11.97	12.06	129,265	11.93
2/13/2025	12.13	12.15	12.02	12.04	130,439	11.91
2/12/2025	12.00	12.09	11.87	12.03	227,338	11.90
2/11/2025	12.10	12.27	12.07	12.24	104,691	12.11
2/10/2025	12.16	12.28	12.02	12.16	185,508	12.03
2/07/2025	12.20	12.20	11.95	12.06	190,107	11.93
2/06/2025	12.36	12.37	12.11	12.27	177,223	12.14
2/05/2025	12.31	12.43	12.23	12.30	140,521	12.17
2/04/2025	12.00	12.31	12.00	12.30	166,240	12.17
2/03/2025	11.80	12.09	11.61	12.02	219,777	11.89
1/31/2025	12.25	12.33	11.98	12.04	178,660	11.91
1/30/2025	12.35	12.39	12.20	12.20	140,452	12.07
1/29/2025	12.06	12.32	12.00	12.29	150,184	12.16
1/28/2025	12.25	12.25	11.97	12.08	196,174	11.95
1/27/2025	12.20	12.41	12.19	12.34	256,030	12.21
1/24/2025	12.12	12.22	11.87	12.21	197,887	12.08
1/23/2025	11.69	12.17	11.65	12.17	209,919	12.04
1/22/2025	12.06	12.06	11.74	11.74	271,341	11.61
1/21/2025	11.89	12.19	11.84	12.09	246,743	11.96
1/17/2025	11.75	11.87	11.55	11.73	276,741	11.60
1/16/2025	11.42	11.67	11.34	11.60	211,644	11.48
1/15/2025	11.53	11.62	11.30	11.38	160,409	11.26
1/14/2025	11.00	11.22	10.93	11.20	218,202	11.08
1/13/2025	10.58	11.03	10.50	10.95	233,273	10.83
1/10/2025	10.57	10.71	10.43	10.64	258,604	10.53
1/08/2025	10.85	10.89	10.60	10.75	161,610	10.63
1/07/2025	11.16	11.22	10.80	10.94	572,750	10.82
1/06/2025	11.11	11.42	11.08	11.15	296,270	11.03