Myers Industries, Inc. Common Stock (MYE)
12.30
0.00 (0.00%)
Myers Industries is a diversified manufacturer and distributor of a wide range of plastic products and industrial supplies
The company specializes in designing and producing innovative solutions for various markets, including automotive, agriculture, and material handling. With a focus on quality and sustainability, Myers Industries leverages advanced manufacturing techniques and a commitment to customer service to deliver reliable products that meet the needs of its diverse clientele. Through its various business segments, it also emphasizes the importance of strategic partnerships and continuous improvement in its operations.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/05/2025 | 12.31 | 12.43 | 12.23 | 12.30 | 140,521 | 12.30 |
| 2/04/2025 | 12.00 | 12.31 | 12.00 | 12.30 | 166,240 | 12.30 |
| 2/03/2025 | 11.80 | 12.09 | 11.61 | 12.02 | 219,777 | 12.02 |
| 1/31/2025 | 12.25 | 12.33 | 11.98 | 12.04 | 178,660 | 12.04 |
| 1/30/2025 | 12.35 | 12.39 | 12.20 | 12.20 | 140,452 | 12.20 |
| 1/29/2025 | 12.06 | 12.32 | 12.00 | 12.29 | 150,184 | 12.29 |
| 1/28/2025 | 12.25 | 12.25 | 11.97 | 12.08 | 196,174 | 12.08 |
| 1/27/2025 | 12.20 | 12.41 | 12.19 | 12.34 | 256,030 | 12.34 |
| 1/24/2025 | 12.12 | 12.22 | 11.87 | 12.21 | 197,887 | 12.21 |
| 1/23/2025 | 11.69 | 12.17 | 11.65 | 12.17 | 209,919 | 12.17 |
| 1/22/2025 | 12.06 | 12.06 | 11.74 | 11.74 | 271,341 | 11.74 |
| 1/21/2025 | 11.89 | 12.19 | 11.84 | 12.09 | 246,743 | 12.09 |
| 1/17/2025 | 11.75 | 11.87 | 11.55 | 11.73 | 276,741 | 11.73 |
| 1/16/2025 | 11.42 | 11.67 | 11.34 | 11.60 | 211,644 | 11.60 |
| 1/15/2025 | 11.53 | 11.62 | 11.30 | 11.38 | 160,409 | 11.38 |
| 1/14/2025 | 11.00 | 11.22 | 10.93 | 11.20 | 218,202 | 11.20 |
| 1/13/2025 | 10.58 | 11.03 | 10.50 | 10.95 | 233,273 | 10.95 |
| 1/10/2025 | 10.57 | 10.71 | 10.43 | 10.64 | 258,604 | 10.64 |
| 1/08/2025 | 10.85 | 10.89 | 10.60 | 10.75 | 161,610 | 10.75 |
| 1/07/2025 | 11.16 | 11.22 | 10.80 | 10.94 | 572,750 | 10.94 |
| 1/06/2025 | 11.11 | 11.42 | 11.08 | 11.15 | 296,270 | 11.15 |
| 1/03/2025 | 10.78 | 11.14 | 10.65 | 10.97 | 268,545 | 10.97 |
| 1/02/2025 | 11.11 | 11.21 | 10.68 | 10.75 | 260,923 | 10.75 |
| 12/31/2024 | 10.93 | 0.00 | 11.04 | 11.04 | 0 | 11.04 |
| 12/30/2024 | 10.96 | 11.11 | 10.81 | 10.93 | 525,292 | 10.93 |
| 12/27/2024 | 11.36 | 11.46 | 10.97 | 11.08 | 273,270 | 11.08 |
| 12/26/2024 | 11.29 | 11.48 | 11.26 | 11.43 | 281,716 | 11.43 |
| 12/24/2024 | 11.41 | 11.45 | 11.29 | 11.39 | 117,833 | 11.39 |
| 12/23/2024 | 11.36 | 11.42 | 11.18 | 11.33 | 303,512 | 11.33 |
| 12/20/2024 | 11.41 | 11.85 | 11.34 | 11.40 | 758,198 | 11.40 |
| 12/19/2024 | 11.79 | 11.98 | 11.55 | 11.66 | 172,799 | 11.66 |
| 12/18/2024 | 12.27 | 12.44 | 11.65 | 11.71 | 358,330 | 11.71 |
| 12/17/2024 | 12.14 | 12.33 | 12.11 | 12.32 | 305,288 | 12.32 |
| 12/16/2024 | 12.22 | 12.45 | 12.11 | 12.22 | 360,529 | 12.22 |
| 12/13/2024 | 11.90 | 12.30 | 11.81 | 12.30 | 305,055 | 12.30 |
| 12/12/2024 | 12.39 | 12.39 | 11.95 | 11.95 | 355,048 | 11.95 |
| 12/11/2024 | 12.46 | 12.61 | 12.22 | 12.53 | 402,625 | 12.53 |
| 12/10/2024 | 12.05 | 12.19 | 11.92 | 12.08 | 532,814 | 12.08 |
| 12/09/2024 | 12.03 | 12.47 | 12.01 | 12.13 | 426,726 | 12.13 |
| 12/06/2024 | 12.06 | 12.11 | 11.75 | 11.85 | 385,955 | 11.85 |
| 12/05/2024 | 12.34 | 12.35 | 11.80 | 11.96 | 360,414 | 11.96 |
| 12/04/2024 | 11.67 | 12.42 | 11.61 | 12.42 | 555,065 | 12.42 |
| 12/03/2024 | 11.93 | 11.93 | 11.27 | 11.51 | 540,048 | 11.51 |
| 12/02/2024 | 11.80 | 12.09 | 11.50 | 12.03 | 889,047 | 11.89 |
| 11/29/2024 | 11.78 | 11.96 | 11.59 | 11.60 | 533,924 | 11.47 |
| 11/27/2024 | 11.39 | 11.76 | 11.34 | 11.45 | 813,552 | 11.32 |
| 11/26/2024 | 11.13 | 11.46 | 10.88 | 11.25 | 6,520,722 | 11.12 |
| 11/25/2024 | 11.18 | 11.81 | 11.14 | 11.29 | 711,320 | 11.16 |
| 11/22/2024 | 11.32 | 11.39 | 10.93 | 11.13 | 958,872 | 11.01 |
| 11/21/2024 | 11.75 | 11.76 | 11.15 | 11.23 | 642,742 | 11.10 |
| 11/20/2024 | 10.50 | 11.71 | 10.35 | 11.70 | 1,201,409 | 11.57 |
| 11/19/2024 | 11.08 | 11.09 | 10.84 | 10.91 | 446,130 | 10.79 |
| 11/18/2024 | 11.69 | 11.87 | 11.15 | 11.16 | 434,365 | 11.03 |
| 11/15/2024 | 11.82 | 11.95 | 11.69 | 11.70 | 301,153 | 11.57 |
| 11/14/2024 | 12.08 | 12.15 | 11.68 | 11.73 | 308,824 | 11.60 |
| 11/13/2024 | 12.22 | 12.22 | 11.81 | 12.00 | 305,501 | 11.87 |
| 11/12/2024 | 12.25 | 12.35 | 11.97 | 12.18 | 452,987 | 12.04 |
| 11/11/2024 | 12.26 | 12.37 | 12.11 | 12.32 | 301,739 | 12.18 |
| 11/08/2024 | 11.93 | 12.14 | 11.70 | 12.10 | 339,405 | 11.96 |
| 11/07/2024 | 12.25 | 12.54 | 11.88 | 11.90 | 441,399 | 11.77 |
| 11/06/2024 | 11.62 | 12.30 | 11.55 | 12.22 | 673,518 | 12.08 |