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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$20.01$39.0273,200——
2021-12-30$20.03$39.0645,600——
2021-12-29$20.27$39.5346,300——
2021-12-28$20.05$39.1048,700——
2021-12-27$19.95$38.9076,500——
2021-12-23$19.69$38.4080,700——
2021-12-22$19.59$38.2077,200——
2021-12-21$19.35$37.73130,300——
2021-12-20$19.05$37.15159,500——
2021-12-17$19.14$37.32349,600——
2021-12-16$19.66$38.3491,700——
2021-12-15$19.86$38.73212,500——
2021-12-14$19.02$37.09147,100——
2021-12-13$19.50$38.0277,900——
2021-12-10$20.02$39.0467,100——
2021-12-09$20.06$39.1257,900——
2021-12-08$20.25$39.4952,100——
2021-12-07$19.95$38.9055,200——
2021-12-06$19.69$38.4083,700——
2021-12-03$19.35$37.7377,400——
2021-12-02$19.57$37.9094,900——
2021-12-01$19.16$37.10163,000——
2021-11-30$19.48$37.72202,400——
2021-11-29$20.29$39.29128,400——
2021-11-26$20.47$39.64145,000——
2021-11-24$20.52$39.7452,100——
2021-11-23$20.50$39.7074,500——
2021-11-22$20.50$39.70141,300——
2021-11-19$20.49$39.6892,400——
2021-11-18$20.62$39.9391,300——
2021-11-17$20.52$39.74160,100——
2021-11-16$20.70$40.0955,800——
2021-11-15$20.92$40.5189,100——
2021-11-12$21.51$41.6560,600——
2021-11-11$21.14$40.94101,800——
2021-11-10$20.62$39.9371,500——
2021-11-09$20.66$40.01157,100——
2021-11-08$20.63$39.9573,400——
2021-11-05$20.70$40.09101,000——
2021-11-04$20.24$39.20280,600——
2021-11-03$21.55$41.73103,400——
2021-11-02$21.11$40.8898,700——
2021-11-01$21.17$41.00119,900——
2021-10-29$20.58$39.8587,600——
2021-10-28$20.56$39.8260,700——
2021-10-27$20.25$39.2157,800——
2021-10-26$20.48$39.6679,300——
2021-10-25$20.38$39.4785,600——
2021-10-22$20.37$39.4555,000——
2021-10-21$20.53$39.7669,100——
2021-10-20$20.59$39.8776,100——
2021-10-19$20.42$39.5429,300——
2021-10-18$20.53$39.7655,400——
2021-10-15$20.36$39.4392,000——
2021-10-14$20.30$39.3155,800——
2021-10-13$20.09$38.9059,800——
2021-10-12$20.19$39.1041,200——
2021-10-11$20.24$39.2058,600——
2021-10-08$20.35$39.4146,400——
2021-10-07$20.58$39.8597,000——
2021-10-06$20.08$38.8996,000——
2021-10-05$20.33$39.3793,000——
2021-10-04$20.21$39.1468,800——
2021-10-01$20.11$38.94228,500——
2021-09-30$19.57$37.9076,700——
2021-09-29$20.02$38.7767,200——
2021-09-28$19.91$38.5685,500——
2021-09-27$20.16$39.0477,000——
2021-09-24$19.96$38.6546,700——
2021-09-23$20.07$38.8756,400——
2021-09-22$19.85$38.4465,200——
2021-09-21$19.70$38.1580,800——
2021-09-20$19.81$38.3697,700——
2021-09-17$19.70$38.15452,800——
2021-09-16$20.27$39.2592,700——
2021-09-15$21.46$41.56120,700——
2021-09-14$20.85$40.3887,900——
2021-09-13$21.00$40.6793,100——
2021-09-10$21.00$40.6788,300——
2021-09-09$21.42$41.22110,800——
2021-09-08$21.62$41.6068,500——
2021-09-07$22.09$42.5175,500——
2021-09-03$22.55$43.3965,500——
2021-09-02$22.59$43.4758,300——
2021-09-01$22.73$43.7457,800——
2021-08-31$22.80$43.87104,100——
2021-08-30$22.81$43.89111,300——
2021-08-27$22.92$44.11132,500——
2021-08-26$22.42$43.1484,800——
2021-08-25$22.70$43.6888,000——
2021-08-24$22.87$44.0180,800——
2021-08-23$22.77$43.82105,100——
2021-08-20$22.73$43.74276,100——
2021-08-19$21.93$42.20120,900——
2021-08-18$21.95$42.2493,500——
2021-08-17$22.10$42.53101,900——
2021-08-16$21.88$42.1065,600——
2021-08-13$21.98$42.3066,400——
2021-08-12$21.90$42.14115,900——
2021-08-11$21.82$41.9992,500——
2021-08-10$21.55$41.4755,200——
2021-08-09$21.60$41.5768,000——
2021-08-06$21.64$41.64105,500——
2021-08-05$21.38$41.14117,100——
2021-08-04$21.15$40.70203,900——
2021-08-03$21.19$40.78188,200——
2021-08-02$21.02$40.4580,500——
2021-07-30$21.18$40.76109,400——
2021-07-29$21.46$41.3061,500——
2021-07-28$21.33$41.0553,000——
2021-07-27$21.20$40.8048,300——
2021-07-26$21.53$41.4352,700——
2021-07-23$21.15$40.7060,900——
2021-07-22$20.95$40.31101,900——
2021-07-21$21.00$40.4176,000——
2021-07-20$20.55$39.54136,600——
2021-07-19$20.25$38.97193,300——
2021-07-16$20.57$39.5875,000——
2021-07-15$21.00$40.4184,400——
2021-07-14$21.00$40.41206,900——
2021-07-13$20.76$39.95127,400——
2021-07-12$21.04$40.4994,700——
2021-07-09$21.08$40.5674,500——
2021-07-08$20.75$39.93155,600——
2021-07-07$21.00$40.41145,300——
2021-07-06$20.74$39.9195,000——
2021-07-02$20.93$40.28107,100——
2021-07-01$21.05$40.5176,500——
2021-06-30$21.00$40.41106,600——
2021-06-29$21.00$40.4169,500——
2021-06-28$21.08$40.5670,200——
2021-06-25$21.26$40.91369,900——
2021-06-24$21.31$41.0175,200——
2021-06-23$21.20$40.80101,300——
2021-06-22$21.15$40.7085,700——
2021-06-21$21.11$40.62142,500——
2021-06-18$20.64$39.72288,900——
2021-06-17$20.73$39.89183,900——
2021-06-16$21.12$40.3899,000——
2021-06-15$21.23$40.5990,400——
2021-06-14$21.00$40.15106,900——
2021-06-11$21.36$40.8451,400——
2021-06-10$21.23$40.5981,100——
2021-06-09$21.20$40.53110,400——
2021-06-08$21.58$41.2654,200——
2021-06-07$21.51$41.1351,800——
2021-06-04$21.70$41.4947,300——
2021-06-03$21.68$41.4569,100——
2021-06-02$21.74$41.5795,600——
2021-06-01$22.25$42.54110,700——
2021-05-28$22.03$42.1263,000——
2021-05-27$21.90$41.8772,300——
2021-05-26$21.91$41.8978,700——
2021-05-25$21.57$41.24109,000——
2021-05-24$21.80$41.68142,400——
2021-05-21$21.48$41.07101,700——
2021-05-20$21.30$40.7362,600——
2021-05-19$21.22$40.5784,000——
2021-05-18$21.36$40.8467,300——
2021-05-17$21.85$41.7873,200——
2021-05-14$21.66$41.4180,400——
2021-05-13$21.20$40.5395,800——
2021-05-12$21.01$40.17239,600——
2021-05-11$21.35$40.82142,200——
2021-05-10$21.70$41.49195,700——
2021-05-07$21.80$41.68122,100——
2021-05-06$21.82$41.72193,700——
2021-05-05$22.04$42.14184,000——
2021-05-04$22.47$42.96260,100——
2021-05-03$22.68$43.36315,900——
2021-04-30$22.56$43.14240,200——
2021-04-29$22.37$42.77137,000——
2021-04-28$22.09$42.24103,800——
2021-04-27$21.96$41.99248,800——
2021-04-26$21.70$41.49126,000——
2021-04-23$21.78$41.6482,600——
2021-04-22$21.50$41.1178,600——
2021-04-21$21.64$41.3899,600——
2021-04-20$21.34$40.80145,900——
2021-04-19$21.13$40.40135,300——
2021-04-16$21.33$40.78106,500——
2021-04-15$21.25$40.63101,200——
2021-04-14$20.84$39.85100,200——
2021-04-13$20.66$39.5090,900——
2021-04-12$20.80$39.7762,800——
2021-04-09$20.59$39.3772,300——
2021-04-08$20.21$38.6477,300——
2021-04-07$20.19$38.60103,100——
2021-04-06$20.84$39.85121,800——
2021-04-05$20.95$40.06171,100——
2021-04-01$20.57$39.33151,100——
2021-03-31$19.76$37.78198,500——
2021-03-30$19.59$37.46111,000——
2021-03-29$19.38$37.06204,900——
2021-03-26$19.51$37.30144,500——
2021-03-25$19.06$36.44165,800——
2021-03-24$19.30$36.90364,800——
2021-03-23$19.67$37.61182,000——
2021-03-22$20.30$38.81177,400——
2021-03-19$20.64$39.46635,500——
2021-03-18$20.73$39.64520,500——
2021-03-17$19.97$38.18219,000——
2021-03-16$19.91$37.81233,600——
2021-03-15$20.02$38.02232,200——
2021-03-12$19.59$37.20265,800——
2021-03-11$20.14$38.25553,600——
2021-03-10$23.98$45.54130,700——
2021-03-09$23.39$44.42114,400——
2021-03-08$22.96$43.60133,100——
2021-03-05$22.22$42.20153,400——
2021-03-04$21.62$41.06196,400——
2021-03-03$22.58$42.8894,300——
2021-03-02$22.45$42.6396,100——
2021-03-01$23.00$43.6884,700——
2021-02-26$22.14$42.05152,200——
2021-02-25$22.49$42.7191,500——
2021-02-24$22.92$43.53136,000——
2021-02-23$22.19$42.14144,800——
2021-02-22$22.11$41.9981,200——
2021-02-19$21.88$41.5570,700——
2021-02-18$21.31$40.4793,000——
2021-02-17$21.70$41.2164,200——
2021-02-16$22.10$41.9779,000——
2021-02-12$22.17$42.1059,400——
2021-02-11$22.10$41.97120,300——
2021-02-10$22.23$42.22111,000——
2021-02-09$22.45$42.63121,100——
2021-02-08$22.22$42.20108,300——
2021-02-05$21.42$40.6876,700——
2021-02-04$21.26$40.3781,900——
2021-02-03$20.80$39.50115,100——
2021-02-02$21.06$39.99103,600——
2021-02-01$20.62$39.1699,000——
2021-01-29$20.05$38.08220,400——
2021-01-28$20.55$39.03178,500——
2021-01-27$20.69$39.29177,100——
2021-01-26$21.66$41.13106,400——
2021-01-25$22.06$41.89187,000——
2021-01-22$22.25$42.25158,300——
2021-01-21$22.10$41.97162,600——
2021-01-20$22.48$42.69174,100——
2021-01-19$22.09$41.95208,600——
2021-01-15$22.34$42.43160,800——
2021-01-14$22.35$42.44117,100——
2021-01-13$22.04$41.86153,900——
2021-01-12$22.33$42.41184,500——
2021-01-11$21.98$41.74141,100——
2021-01-08$21.65$41.11155,500——
2021-01-07$22.31$42.37139,200——
2021-01-06$22.10$41.97365,400——
2021-01-05$21.16$40.18285,400——
2021-01-04$20.51$38.95264,000——