NYSE:MYE | Historical Stock Price | MYERS INDUSTRIES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.28$0.86$2.65$8.20$25.37$78.431980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$1.17$1.170——
1985-12-30$1.17$1.171,839——
1985-12-27$1.17$1.17919——
1985-12-26$1.17$1.172,758——
1985-12-24$1.20$1.20919——
1985-12-23$1.18$1.1830,342——
1985-12-20$1.20$1.205,517——
1985-12-19$1.20$1.2049,651——
1985-12-18$1.20$1.2011,953——
1985-12-17$1.21$1.2111,034——
1985-12-16$1.21$1.2111,034——
1985-12-13$1.22$1.2213,792——
1985-12-12$1.18$1.1849,651——
1985-12-11$1.18$1.1811,034——
1985-12-10$1.20$1.203,678——
1985-12-09$1.18$1.181,839——
1985-12-06$1.18$1.187,356——
1985-12-05$1.18$1.18919——
1985-12-04$1.18$1.1814,711——
1985-12-03$1.21$1.214,597——
1985-12-02$1.24$1.2425,745——
1985-11-29$1.25$1.2515,631——
1985-11-27$1.28$1.28103,899——
1985-11-26$1.25$1.258,275——
1985-11-25$1.28$1.28186,651——
1985-11-22$1.25$1.2536,778——
1985-11-21$1.18$1.1823,906——
1985-11-20$1.14$1.1413,792——
1985-11-19$1.14$1.1415,631——
1985-11-18$1.13$1.1312,872——
1985-11-15$1.10$1.1024,825——
1985-11-14$1.11$1.1112,872——
1985-11-13$1.10$1.1012,872——
1985-11-12$1.10$1.108,275——
1985-11-11$1.10$1.100——
1985-11-08$1.10$1.102,758——
1985-11-07$1.09$1.0929,423——
1985-11-06$1.09$1.0915,631——
1985-11-05$1.09$1.090——
1985-11-04$1.09$1.09919——
1985-11-01$1.10$1.103,678——
1985-10-31$1.09$1.0920,228——
1985-10-30$1.07$1.07919——
1985-10-29$1.07$1.070——
1985-10-28$1.07$1.0710,114——
1985-10-25$1.07$1.070——
1985-10-24$1.07$1.070——
1985-10-23$1.07$1.070——
1985-10-22$1.07$1.070——
1985-10-21$1.07$1.0727,584——
1985-10-18$1.07$1.070——
1985-10-17$1.07$1.071,839——
1985-10-16$1.09$1.0911,034——
1985-10-15$1.09$1.0912,872——
1985-10-14$1.09$1.092,758——
1985-10-11$1.09$1.092,758——
1985-10-10$1.09$1.0918,389——
1985-10-09$1.07$1.071,839——
1985-10-08$1.06$1.06181,134——
1985-10-07$1.09$1.090——
1985-10-04$1.09$1.0984,590——
1985-10-03$1.09$1.0945,973——
1985-10-02$1.09$1.0912,872——
1985-10-01$1.09$1.090——
1985-09-30$1.09$1.0928,503——
1985-09-26$1.10$1.102,758——
1985-09-25$1.11$1.114,597——
1985-09-24$1.10$1.100——
1985-09-23$1.10$1.1031,262——
1985-09-20$1.14$1.140——
1985-09-19$1.14$1.1424,825——
1985-09-18$1.13$1.130——
1985-09-17$1.13$1.1315,631——
1985-09-16$1.14$1.140——
1985-09-13$1.14$1.143,678——
1985-09-12$1.14$1.140——
1985-09-11$1.14$1.142,758——
1985-09-10$1.14$1.144,597——
1985-09-09$1.14$1.14919——
1985-09-06$1.13$1.132,758——
1985-09-05$1.16$1.160——
1985-09-04$1.16$1.160——
1985-09-03$1.16$1.160——
1985-08-30$1.16$1.16919——
1985-08-29$1.16$1.160——
1985-08-28$1.16$1.160——
1985-08-27$1.16$1.160——
1985-08-26$1.16$1.16187,570——
1985-08-23$1.17$1.176,436——
1985-08-22$1.17$1.170——
1985-08-21$1.17$1.17919——
1985-08-20$1.17$1.170——
1985-08-19$1.17$1.17919——
1985-08-16$1.18$1.1817,470——
1985-08-15$1.17$1.1718,389——
1985-08-14$1.13$1.1311,034——
1985-08-13$1.14$1.148,275——
1985-08-12$1.13$1.13919——
1985-08-09$1.14$1.1430,342——
1985-08-08$1.09$1.0921,240——
1985-08-07$1.14$1.1412,137——
1985-08-06$1.17$1.173,034——
1985-08-05$1.17$1.175,057——
1985-08-02$1.15$1.153,034——
1985-08-01$1.15$1.154,046——
1985-07-31$1.14$1.1412,137——
1985-07-30$1.17$1.177,080——
1985-07-29$1.19$1.190——
1985-07-26$1.19$1.1920,228——
1985-07-25$1.19$1.1921,240——
1985-07-24$1.16$1.165,057——
1985-07-23$1.19$1.1926,297——
1985-07-22$1.11$1.110——
1985-07-19$1.11$1.110——
1985-07-18$1.11$1.1113,148——
1985-07-17$1.08$1.086,068——
1985-07-16$1.08$1.084,046——
1985-07-15$1.06$1.060——
1985-07-12$1.06$1.063,034——
1985-07-11$1.06$1.066,068——
1985-07-10$1.04$1.044,046——
1985-07-09$1.04$1.042,023——
1985-07-08$1.04$1.040——
1985-07-05$1.04$1.042,023——
1985-07-03$1.06$1.062,023——
1985-07-02$1.06$1.060——
1985-07-01$1.06$1.0610,114——
1985-06-28$1.08$1.0822,251——
1985-06-27$1.09$1.093,034——
1985-06-26$1.09$1.0941,468——
1985-06-25$1.11$1.111,011——
1985-06-24$1.12$1.128,091——
1985-06-21$1.11$1.110——
1985-06-20$1.11$1.1121,240——
1985-06-19$1.15$1.153,034——
1985-06-18$1.15$1.158,091——
1985-06-17$1.17$1.178,091——
1985-06-14$1.15$1.153,034——
1985-06-13$1.12$1.1212,137——
1985-06-12$1.15$1.158,091——
1985-06-11$1.14$1.142,023——
1985-06-10$1.12$1.1214,160——
1985-06-07$1.14$1.140——
1985-06-06$1.14$1.1410,114——
1985-06-05$1.16$1.1622,251——
1985-06-04$1.16$1.1622,251——
1985-06-03$1.17$1.174,046——
1985-05-31$1.19$1.1910,114——
1985-05-30$1.19$1.1937,422——
1985-05-29$1.21$1.213,034——
1985-05-28$1.21$1.215,057——
1985-05-24$1.22$1.2212,137——
1985-05-23$1.21$1.2113,148——
1985-05-22$1.19$1.1912,137——
1985-05-21$1.16$1.1661,696——
1985-05-20$1.15$1.155,057——
1985-05-17$1.12$1.1222,251——
1985-05-16$1.14$1.149,103——
1985-05-15$1.14$1.1420,228——
1985-05-14$1.14$1.145,057——
1985-05-13$1.16$1.166,068——
1985-05-10$1.19$1.1941,468——
1985-05-09$1.14$1.1415,171——
1985-05-08$1.12$1.1230,342——
1985-05-07$1.17$1.178,091——
1985-05-06$1.17$1.175,057——
1985-05-03$1.16$1.160——
1985-05-02$1.16$1.166,068——
1985-05-01$1.20$1.200——
1985-04-30$1.20$1.2017,194——
1985-04-29$1.20$1.2010,114——
1985-04-26$1.20$1.202,023——
1985-04-25$1.20$1.2010,114——
1985-04-24$1.21$1.2110,114——
1985-04-23$1.24$1.240——
1985-04-22$1.24$1.2423,262——
1985-04-19$1.21$1.215,057——
1985-04-18$1.22$1.2210,114——
1985-04-17$1.24$1.242,023——
1985-04-16$1.22$1.22109,232——
1985-04-15$1.29$1.2984,958——
1985-04-12$1.22$1.2232,365——
1985-04-11$1.24$1.24166,882——
1985-04-10$1.11$1.113,034——
1985-04-09$1.09$1.0945,513——
1985-04-08$1.04$1.044,046——
1985-04-04$1.03$1.0316,183——
1985-04-03$1.06$1.061,011——
1985-04-02$1.04$1.0418,205——
1985-04-01$1.05$1.051,011——
1985-03-29$1.04$1.0426,297——
1985-03-28$1.08$1.0836,411——
1985-03-27$1.08$1.0868,776——
1985-03-26$1.11$1.110——
1985-03-25$1.11$1.1111,125——
1985-03-22$1.12$1.128,091——
1985-03-21$1.14$1.1455,627——
1985-03-20$1.15$1.155,057——
1985-03-19$1.17$1.1722,251——
1985-03-18$1.16$1.1695,072——
1985-03-15$1.09$1.0950,570——
1985-03-14$1.05$1.0522,251——
1985-03-13$1.05$1.053,034——
1985-03-12$1.04$1.048,091——
1985-03-11$1.06$1.067,080——
1985-03-08$1.06$1.060——
1985-03-07$1.06$1.068,091——
1985-03-06$1.04$1.041,011——
1985-03-05$1.06$1.060——
1985-03-04$1.06$1.060——
1985-03-01$1.06$1.060——
1985-02-28$1.06$1.0616,183——
1985-02-27$1.04$1.0423,262——
1985-02-26$1.06$1.0613,148——
1985-02-25$1.10$1.102,023——
1985-02-22$1.10$1.1036,411——
1985-02-21$1.15$1.150——
1985-02-20$1.15$1.156,068——
1985-02-19$1.14$1.1412,137——
1985-02-15$1.14$1.1416,183——
1985-02-14$1.12$1.1211,125——
1985-02-13$1.14$1.1492,038——
1985-02-12$1.14$1.1414,160——
1985-02-11$1.16$1.165,057——
1985-02-08$1.16$1.166,068——
1985-02-07$1.16$1.1611,125——
1985-02-06$1.16$1.1615,171——
1985-02-05$1.12$1.129,103——
1985-02-04$1.14$1.149,103——
1985-02-01$1.10$1.1028,319——
1985-01-31$1.14$1.1417,194——
1985-01-30$1.14$1.1491,027——
1985-01-29$1.14$1.1443,491——
1985-01-28$1.14$1.1426,297——
1985-01-25$1.09$1.091,011——
1985-01-24$1.08$1.0821,240——
1985-01-23$1.08$1.0849,559——
1985-01-22$1.08$1.0814,160——
1985-01-21$1.05$1.059,103——
1985-01-18$1.03$1.036,068——
1985-01-17$1.05$1.0516,183——
1985-01-16$1.04$1.0431,354——
1985-01-15$1.06$1.0617,194——
1985-01-14$1.08$1.0817,194——
1985-01-11$1.08$1.08107,209——
1985-01-10$1.04$1.0458,662——
1985-01-09$0.99$0.991,011——
1985-01-08$0.99$0.990——
1985-01-07$0.99$0.9980,913——
1985-01-04$1.00$1.0043,491——
1985-01-03$0.96$0.960——
1985-01-02$0.96$0.965,057——