MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MYE — Myers Industries, Inc.
NYSEMyers Industries, Inc.
$31.83
-0.09(-0.28%)
- O
- 32.17
- H
- 32.21
- L
- 31.65
- V
- 185.16K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$31.83
Period Return+208.13%
Period High$37.45
Period Low$9.80
Avg Daily Volume288.4K
Total Trading Days365
MYE — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $32.17 | $32.21 | $31.65 | $31.83 | $-0.09 | -0.28% | 185,164 | $31.89 | $31.65 $32.21 |
| Oct 5, 2026 | $31.51 | $32.37 | $31.03 | $31.92 | +$0.29 | +0.92% | 243,675 | $31.94 | $31.03 $32.37 |
| Oct 2, 2026 | $31.80 | $32.31 | $31.52 | $31.63 | +$0.34 | +1.09% | 254,945 | $31.78 | $31.52 $32.31 |
| Oct 1, 2026 | $30.59 | $31.33 | $30.05 | $31.29 | +$0.52 | +1.69% | 307,416 | $31.00 | $30.05 $31.33 |
| Sep 30, 2026 | $31.34 | $31.34 | $30.68 | $30.77 | $-0.49 | -1.57% | 289,318 | $30.83 | $30.68 $31.34 |
| Sep 29, 2026 | $31.65 | $31.85 | $30.89 | $31.26 | $-0.22 | -0.70% | 299,861 | $31.17 | $30.89 $31.85 |
| Sep 28, 2026 | $31.25 | $31.88 | $30.80 | $31.48 | +$0.12 | +0.38% | 268,145 | $31.50 | $30.80 $31.88 |
| Sep 25, 2026 | $31.64 | $31.87 | $31.24 | $31.36 | $-0.26 | -0.82% | 323,903 | $31.46 | $31.24 $31.87 |
| Sep 24, 2026 | $31.63 | $32.15 | $31.38 | $31.62 | $-0.21 | -0.66% | 495,081 | $31.74 | $31.38 $32.15 |
| Sep 23, 2026 | $31.41 | $32.14 | $31.15 | $31.83 | +$0.27 | +0.86% | 256,432 | $31.77 | $31.15 $32.14 |
| Sep 22, 2026 | $31.68 | $32.30 | $31.48 | $31.56 | +$0.38 | +1.22% | 271,804 | $31.70 | $31.48 $32.30 |
| Sep 21, 2026 | $31.44 | $31.68 | $31.17 | $31.18 | +$0.20 | +0.65% | 313,805 | $31.27 | $31.17 $31.68 |
| Sep 18, 2026 | $31.24 | $31.38 | $30.55 | $30.98 | $-0.45 | -1.43% | 505,223 | $30.94 | $30.55 $31.38 |
| Sep 17, 2026 | $31.00 | $31.78 | $31.00 | $31.43 | +$0.66 | +2.14% | 439,518 | $31.41 | $31.00 $31.78 |
| Sep 16, 2026 | $30.07 | $30.92 | $30.04 | $30.77 | +$0.98 | +3.29% | 359,323 | $30.63 | $30.04 $30.92 |
| Sep 15, 2026 | $29.86 | $29.86 | $29.14 | $29.79 | +$0.02 | +0.07% | 251,288 | $29.59 | $29.14 $29.86 |
| Sep 14, 2026 | $29.66 | $30.00 | $29.30 | $29.77 | $-0.24 | -0.80% | 252,018 | $29.76 | $29.30 $30.00 |
| Sep 11, 2026 | $30.50 | $30.86 | $29.76 | $30.01 | $-0.18 | -0.60% | 207,987 | $30.07 | $29.76 $30.86 |
| Sep 10, 2026 | $30.51 | $30.76 | $29.96 | $30.19 | $-0.56 | -1.82% | 260,708 | $30.26 | $29.96 $30.76 |
| Sep 9, 2026 | $31.71 | $32.18 | $30.74 | $30.75 | $-1.13 | -3.54% | 312,985 | $31.02 | $30.74 $32.18 |
| Sep 8, 2026 | $31.75 | $32.45 | $31.50 | $31.88 | +$0.07 | +0.22% | 348,534 | $31.93 | $31.50 $32.45 |
| Sep 4, 2026 | $30.89 | $31.95 | $30.89 | $31.81 | +$0.85 | +2.75% | 396,048 | $31.62 | $30.89 $31.95 |
| Sep 3, 2026 | $31.11 | $31.40 | $30.30 | $30.96 | +$0.11 | +0.36% | 347,640 | $30.83 | $30.30 $31.40 |
| Sep 2, 2026 | $31.29 | $31.98 | $30.85 | $30.85 | $-0.35 | -1.12% | 244,502 | $31.11 | $30.85 $31.98 |
| Sep 1, 2026 | $31.91 | $31.99 | $30.90 | $31.20 | $-0.89 | -2.77% | 386,120 | $31.30 | $30.90 $31.99 |
| Aug 31, 2026 | $32.69 | $32.97 | $31.59 | $32.09 | $-0.71 | -2.16% | 702,628 | $32.05 | $31.59 $32.97 |
| Aug 28, 2026 | $33.47 | $33.89 | $32.65 | $32.80 | $-0.49 | -1.47% | 285,052 | $32.99 | $32.65 $33.89 |
| Aug 27, 2026 | $33.26 | $33.69 | $32.96 | $33.29 | $-0.02 | -0.06% | 276,779 | $33.42 | $32.96 $33.69 |
| Aug 26, 2026 | $32.78 | $33.56 | $32.78 | $33.31 | +$0.63 | +1.93% | 313,295 | $33.26 | $32.78 $33.56 |
| Aug 25, 2026 | $33.93 | $34.40 | $32.52 | $32.68 | $-0.75 | -2.24% | 239,348 | $32.84 | $32.52 $34.40 |