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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$20.78$39.46143,800——
2020-12-30$20.61$39.14160,300——
2020-12-29$19.88$37.75168,400——
2020-12-28$20.17$38.30124,100——
2020-12-24$20.26$38.48134,900——
2020-12-23$19.83$37.66124,600——
2020-12-22$19.31$36.67110,800——
2020-12-21$19.18$36.42142,100——
2020-12-18$19.53$37.09731,600——
2020-12-17$19.14$36.35130,600——
2020-12-16$19.07$36.22132,500——
2020-12-15$19.14$36.35115,600——
2020-12-14$18.55$35.23164,700——
2020-12-11$18.87$35.84171,200——
2020-12-10$18.32$34.7992,300——
2020-12-09$18.44$35.02146,700——
2020-12-08$18.74$35.59175,400——
2020-12-07$18.34$34.83303,900——
2020-12-04$17.92$34.03139,400——
2020-12-03$17.57$33.11105,400——
2020-12-02$17.35$32.70130,400——
2020-12-01$17.36$32.71196,000——
2020-11-30$16.99$32.02160,100——
2020-11-27$17.56$33.0964,800——
2020-11-25$17.59$33.1587,000——
2020-11-24$18.12$34.15224,400——
2020-11-23$17.54$33.05443,400——
2020-11-20$17.78$33.51129,800——
2020-11-19$17.03$32.0999,400——
2020-11-18$17.16$32.34130,400——
2020-11-17$17.06$32.15126,900——
2020-11-16$16.90$31.85103,300——
2020-11-13$16.29$30.7060,900——
2020-11-12$15.93$30.02163,900——
2020-11-11$16.38$30.8787,300——
2020-11-10$16.95$31.94146,600——
2020-11-09$15.98$30.11124,000——
2020-11-06$15.13$28.5163,100——
2020-11-05$15.52$29.25105,000——
2020-11-04$14.74$27.78167,800——
2020-11-03$15.64$29.47141,800——
2020-11-02$15.14$28.5387,200——
2020-10-30$14.34$27.02106,300——
2020-10-29$14.34$27.02191,600——
2020-10-28$13.72$25.8576,700——
2020-10-27$14.07$26.5195,200——
2020-10-26$14.36$27.0661,400——
2020-10-23$14.75$27.8061,000——
2020-10-22$14.69$27.68161,000——
2020-10-21$14.38$27.1066,100——
2020-10-20$14.46$27.25126,900——
2020-10-19$14.37$27.08192,300——
2020-10-16$14.56$27.4462,000——
2020-10-15$14.68$27.6661,000——
2020-10-14$14.47$27.2761,600——
2020-10-13$14.66$27.63101,900——
2020-10-12$14.88$28.0495,000——
2020-10-09$14.66$27.6360,800——
2020-10-08$14.57$27.4667,600——
2020-10-07$14.43$27.19118,800——
2020-10-06$13.94$26.27281,400——
2020-10-05$13.78$25.9794,700——
2020-10-02$13.65$25.7292,000——
2020-10-01$13.37$25.20134,200——
2020-09-30$13.23$24.93140,700——
2020-09-29$13.32$25.1080,600——
2020-09-28$13.35$25.1688,900——
2020-09-25$13.03$24.5597,500——
2020-09-24$13.07$24.63107,200——
2020-09-23$12.77$24.06106,800——
2020-09-22$13.51$25.4684,100——
2020-09-21$13.50$25.44225,800——
2020-09-18$13.91$26.21886,000——
2020-09-17$14.37$27.08117,600——
2020-09-16$14.40$27.14130,400——
2020-09-15$14.49$27.3157,200——
2020-09-14$14.71$27.7271,000——
2020-09-11$14.47$27.2787,100——
2020-09-10$14.62$27.5562,300——
2020-09-09$14.97$28.21127,200——
2020-09-08$14.75$27.80301,800——
2020-09-04$15.12$28.4968,300——
2020-09-03$15.20$28.6493,600——
2020-09-02$15.50$29.21192,900——
2020-09-01$15.39$29.0076,000——
2020-08-31$15.30$28.58165,100——
2020-08-28$15.60$29.1488,200——
2020-08-27$15.59$29.1271,600——
2020-08-26$15.56$29.0673,200——
2020-08-25$15.82$29.5587,200——
2020-08-24$15.99$29.8783,900——
2020-08-21$15.79$29.49305,300——
2020-08-20$16.18$30.2260,900——
2020-08-19$16.38$30.6087,200——
2020-08-18$16.22$30.3083,900——
2020-08-17$16.44$30.7192,200——
2020-08-14$16.57$30.9594,600——
2020-08-13$16.70$31.1958,600——
2020-08-12$16.75$31.2984,500——
2020-08-11$16.61$31.02101,900——
2020-08-10$16.51$30.8483,400——
2020-08-07$16.25$30.3579,600——
2020-08-06$15.78$29.4753,100——
2020-08-05$15.80$29.51110,100——
2020-08-04$15.69$29.31139,300——
2020-08-03$15.53$29.01151,500——
2020-07-31$15.06$28.13164,800——
2020-07-30$15.53$29.01136,300——
2020-07-29$14.85$27.74115,000——
2020-07-28$14.44$26.9779,800——
2020-07-27$14.79$27.63355,800——
2020-07-24$14.56$27.2066,800——
2020-07-23$14.75$27.55198,100——
2020-07-22$14.66$27.38105,900——
2020-07-21$14.65$27.36108,600——
2020-07-20$14.57$27.2162,000——
2020-07-17$14.73$27.51116,100——
2020-07-16$14.66$27.38101,200——
2020-07-15$14.65$27.36174,300——
2020-07-14$14.32$26.75148,000——
2020-07-13$13.83$25.83147,300——
2020-07-10$14.04$26.2273,200——
2020-07-09$13.75$25.68123,300——
2020-07-08$14.16$26.45159,800——
2020-07-07$14.32$26.75154,200——
2020-07-06$14.57$27.21110,800——
2020-07-02$14.31$26.73130,100——
2020-07-01$14.21$26.54120,300——
2020-06-30$14.55$27.18261,200——
2020-06-29$14.32$26.75139,500——
2020-06-26$13.62$25.44715,600——
2020-06-25$13.70$25.59176,400——
2020-06-24$13.32$24.88168,700——
2020-06-23$13.75$25.68247,800——
2020-06-22$13.85$25.87175,400——
2020-06-19$13.54$25.29338,200——
2020-06-18$13.65$25.50162,200——
2020-06-17$13.49$25.20196,700——
2020-06-16$13.98$26.11325,800——
2020-06-15$13.75$25.68218,600——
2020-06-12$13.65$25.50137,300——
2020-06-11$13.31$24.86177,100——
2020-06-10$14.47$26.7883,300——
2020-06-09$15.19$28.11130,000——
2020-06-08$15.35$28.40171,000——
2020-06-05$15.45$28.59197,100——
2020-06-04$14.89$27.55174,200——
2020-06-03$14.58$26.98144,700——
2020-06-02$13.94$25.79304,600——
2020-06-01$13.57$25.11332,400——
2020-05-29$13.61$25.18263,500——
2020-05-28$13.94$25.79191,000——
2020-05-27$14.51$26.85167,500——
2020-05-26$13.69$25.33194,500——
2020-05-22$13.00$24.0684,900——
2020-05-21$12.89$23.85152,600——
2020-05-20$12.63$23.37138,800——
2020-05-19$12.41$22.96211,600——
2020-05-18$12.89$23.85187,300——
2020-05-15$12.08$22.35281,700——
2020-05-14$11.85$21.93196,200——
2020-05-13$11.44$21.17185,100——
2020-05-12$11.42$21.13158,800——
2020-05-11$12.10$22.39217,600——
2020-05-08$12.19$22.56144,200——
2020-05-07$11.08$20.50254,900——
2020-05-06$10.96$20.28236,000——
2020-05-05$11.69$21.63142,900——
2020-05-04$11.62$21.50141,400——
2020-05-01$11.79$21.82136,900——
2020-04-30$12.36$22.87227,600——
2020-04-29$12.82$23.72230,500——
2020-04-28$11.84$21.91124,500——
2020-04-27$11.42$21.13117,700——
2020-04-24$10.86$20.1077,100——
2020-04-23$10.84$20.06110,200——
2020-04-22$10.71$19.82195,200——
2020-04-21$10.22$18.91119,700——
2020-04-20$10.45$19.34119,500——
2020-04-17$10.70$19.80135,400——
2020-04-16$10.52$19.47164,500——
2020-04-15$10.27$19.00139,200——
2020-04-14$10.86$20.10110,200——
2020-04-13$10.87$20.11152,500——
2020-04-09$11.38$21.06208,600——
2020-04-08$9.99$18.49274,300——
2020-04-07$9.52$17.62204,800——
2020-04-06$10.07$18.63219,700——
2020-04-03$9.07$16.78196,100——
2020-04-02$9.73$18.00152,100——
2020-04-01$9.68$17.91242,200——
2020-03-31$10.75$19.89226,400——
2020-03-30$10.51$19.45159,200——
2020-03-27$10.62$19.65137,200——
2020-03-26$10.54$19.50521,300——
2020-03-25$9.05$16.75298,400——
2020-03-24$9.38$17.36182,000——
2020-03-23$9.01$16.67138,300——
2020-03-20$8.84$16.36274,200——
2020-03-19$9.71$17.97271,500——
2020-03-18$7.25$13.42288,200——
2020-03-17$12.13$22.45244,600——
2020-03-16$11.06$20.22190,500——
2020-03-13$12.24$22.37268,500——
2020-03-12$11.60$21.20236,100——
2020-03-11$12.77$23.34179,300——
2020-03-10$13.48$24.64113,700——
2020-03-09$13.27$24.26128,300——
2020-03-06$14.61$26.70118,800——
2020-03-05$14.76$26.98202,000——
2020-03-04$14.84$27.13185,100——
2020-03-03$13.59$24.84324,100——
2020-03-02$13.96$25.52372,100——
2020-02-28$13.57$24.80217,700——
2020-02-27$13.62$24.90183,600——
2020-02-26$14.30$26.14102,700——
2020-02-25$14.43$26.38148,200——
2020-02-24$15.06$27.53103,000——
2020-02-21$15.56$28.44131,400——
2020-02-20$15.75$28.7994,200——
2020-02-19$15.67$28.64148,800——
2020-02-18$15.88$29.0367,100——
2020-02-14$16.40$29.9886,800——
2020-02-13$16.60$30.34121,700——
2020-02-12$16.65$30.43221,500——
2020-02-11$16.72$30.5648,700——
2020-02-10$16.55$30.2590,800——
2020-02-07$16.62$30.38145,700——
2020-02-06$16.88$30.85125,200——
2020-02-05$16.79$30.69167,400——
2020-02-04$16.58$30.31165,500——
2020-02-03$16.51$30.18277,100——
2020-01-31$16.18$29.57110,600——
2020-01-30$16.64$30.42100,900——
2020-01-29$16.57$30.2989,300——
2020-01-28$16.75$30.62120,400——
2020-01-27$16.79$30.69104,200——
2020-01-24$16.93$30.9598,300——
2020-01-23$17.35$31.71189,500——
2020-01-22$17.11$31.27225,100——
2020-01-21$16.98$31.04212,900——
2020-01-17$17.01$31.09190,100——
2020-01-16$16.88$30.85183,300——
2020-01-15$16.61$30.36158,800——
2020-01-14$16.55$30.25193,600——
2020-01-13$16.69$30.5164,400——
2020-01-10$16.47$30.1088,500——
2020-01-09$16.42$30.0197,200——
2020-01-08$16.45$30.07121,700——
2020-01-07$16.45$30.07105,000——
2020-01-06$16.46$30.09140,300——
2020-01-03$16.47$30.10120,800——
2020-01-02$16.63$30.40128,600——