Myers Industries Stock Price History
NYSE: MYEIndustrialsPlastic ProductsUSD
30.63-0.05 (-0.16%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MYE price history at a glance
The price history for Myers Industries (MYE) on this page begins on March 17, 1980, when the stock closed at $0.309; it most recently closed at $30.63 on October 5, 2026. The highest price in this record is $37.45, reached on August 3, 2026; the latest close is 18.2% below that peak. Across the 45 complete calendar years in the table, MYE finished higher in 31 and lower in 14. Its best year was 1992 (+82.9%) and its worst was 2024 (-43.9%).
Over roughly 47 years the share price changed +9812.6%, a 10.4% compound annual price return (excluding dividends). In the last 12 months alone, MYE has gained 89.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $37.45
- Date of high
- Aug 3, 2026
- Low since 1980
- $0.264
- Date of low
- Mar 17, 1980
- 52-week high
- $37.45
- 52-week low
- $15.54
- IPO year
- 1983
- Last close
- $30.63
MYE returns
1 week
-3.16%
1 month
-0.39%
3 months
-0.68%
6 months
+37.05%
Year to date
+63.62%
1 year
+89.07%
3 years
+78.70%
5 years
+50.44%
MYE price return, excluding dividends.
MYE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 30.63 | +64.59% |
| 2025 | 18.61 | +69.64% |
| 2024 | 10.97 | -43.89% |
| 2023 | 19.55 | -12.06% |
| 2022 | 22.23 | +11.09% |
| 2021 | 20.01 | -3.71% |
| 2020 | 20.78 | +26.17% |
| 2019 | 16.47 | +8.28% |
| 2018 | 15.21 | -22.00% |
| 2017 | 19.50 | +36.36% |
| 2016 | 14.30 | +7.36% |
| 2015 | 13.32 | -23.05% |
| 2014 | 17.31 | -15.35% |
| 2013 | 20.45 | +39.02% |
| 2012 | 14.71 | +19.21% |
| 2011 | 12.34 | +26.69% |
| 2010 | 9.74 | +7.03% |
| 2009 | 9.10 | +14.32% |
| 2008 | 7.96 | -41.68% |
| 2007 | 13.65 | -12.84% |
| 2006 | 15.66 | +7.41% |
| 2005 | 14.58 | +13.91% |
| 2004 | 12.80 | +11.48% |
| 2003 | 11.48 | +17.60% |
| 2002 | 9.76 | -7.41% |
| 2001 | 10.55 | +10.00% |
| 2000 | 9.59 | +1.27% |
| 1999 | 9.47 | -39.61% |
| 1998 | 15.68 | +66.91% |
| 1997 | 9.39 | +15.46% |
| 1996 | 8.13 | 0.00% |
| 1995 | 8.13 | +28.66% |
| 1994 | 6.32 | -23.91% |
| 1993 | 8.31 | +12.44% |
| 1992 | 7.39 | +82.93% |
| 1991 | 4.04 | +27.64% |
| 1990 | 3.16 | -12.33% |
| 1989 | 3.61 | +6.79% |
| 1988 | 3.38 | +60.31% |
| 1987 | 2.11 | +58.43% |
| 1986 | 1.33 | +16.54% |
| 1985 | 1.14 | +14.07% |
| 1984 | 1.00 | +9.46% |
| 1983 | 0.9146 | +62.80% |
| 1982 | 0.5618 | -21.87% |
| 1981 | 0.7191 | +64.10% |
| 1980* | 0.4382 | +41.81% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
MYE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 30.78 | 31.01 | 30.11 | 30.63 | -0.16% | |
| 30.60 | 30.88 | 30.40 | 30.68 | -0.16% | |
| 31.45 | 31.53 | 30.43 | 30.73 | -3.46% | |
| 32.17 | 32.21 | 31.65 | 31.83 | -0.28% | |
| 31.51 | 32.37 | 31.03 | 31.92 | +0.92% | |
| 31.80 | 32.31 | 31.52 | 31.63 | +1.09% | |
| 30.59 | 31.33 | 30.05 | 31.29 | +1.69% | |
| 31.34 | 31.34 | 30.68 | 30.77 | -1.57% | |
| 31.65 | 31.85 | 30.89 | 31.26 | -0.70% | |
| 31.25 | 31.88 | 30.80 | 31.48 | +0.38% | |
| 31.64 | 31.87 | 31.24 | 31.36 | -0.82% | |
| 31.63 | 32.15 | 31.38 | 31.62 | -0.66% | |
| 31.41 | 32.14 | 31.15 | 31.83 | +0.86% | |
| 31.68 | 32.30 | 31.48 | 31.56 | +1.22% | |
| 31.44 | 31.68 | 31.17 | 31.18 | +0.65% | |
| 31.24 | 31.38 | 30.55 | 30.98 | -1.43% | |
| 31.00 | 31.78 | 31.00 | 31.43 | +2.14% | |
| 30.07 | 30.92 | 30.04 | 30.77 | +3.29% | |
| 29.86 | 29.86 | 29.14 | 29.79 | +0.07% | |
| 29.66 | 30.00 | 29.30 | 29.77 | -0.80% | |
| 30.50 | 30.86 | 29.76 | 30.01 | -0.60% | |
| 30.51 | 30.76 | 29.96 | 30.19 | -1.82% | |
| 31.71 | 32.18 | 30.74 | 30.75 | -3.54% | |
| 31.75 | 32.45 | 31.50 | 31.88 | +0.22% | |
| 30.89 | 31.95 | 30.89 | 31.81 | +2.75% | |
| 31.11 | 31.40 | 30.30 | 30.96 | +0.36% | |
| 31.29 | 31.98 | 30.85 | 30.85 | -1.12% | |
| 31.91 | 31.99 | 30.90 | 31.20 | -2.77% | |
| 32.69 | 32.97 | 31.59 | 32.09 | -2.16% | |
| 33.47 | 33.89 | 32.65 | 32.80 | -1.47% | |
| 33.26 | 33.69 | 32.96 | 33.29 | -0.06% | |
| 32.78 | 33.56 | 32.78 | 33.31 | +1.93% | |
| 33.93 | 34.40 | 32.52 | 32.68 | -2.24% | |
| 33.55 | 33.83 | 33.23 | 33.43 | -0.30% | |
| 33.86 | 34.18 | 33.07 | 33.53 | +0.06% | |
| 33.55 | 33.91 | 33.06 | 33.51 | +0.54% | |
| 32.68 | 33.67 | 32.44 | 33.33 | +3.67% | |
| 32.77 | 32.95 | 32.08 | 32.15 | -2.69% | |
| 32.84 | 33.12 | 32.72 | 33.04 | +0.12% | |
| 33.07 | 33.15 | 32.42 | 33.00 | -0.57% | |
| 33.28 | 34.25 | 32.96 | 33.19 | +1.19% | |
| 32.70 | 33.23 | 32.35 | 32.80 | +1.61% | |
| 33.30 | 33.45 | 32.27 | 32.28 | -2.65% | |
| 34.21 | 34.40 | 32.82 | 33.16 | -3.52% | |
| 35.23 | 35.40 | 34.36 | 34.37 | -1.86% | |
| 35.35 | 35.94 | 34.90 | 35.02 | -0.93% | |
| 36.65 | 36.65 | 35.33 | 35.35 | -3.52% | |
| 37.17 | 37.45 | 36.20 | 36.64 | -0.27% | |
| 34.23 | 37.10 | 33.67 | 36.74 | +7.55% | |
| 33.12 | 34.82 | 33.12 | 34.16 | +3.61% | |
| 35.00 | 36.00 | 32.12 | 32.97 | +0.24% | |
| 32.96 | 33.54 | 32.23 | 32.89 | -1.73% | |
| 32.88 | 33.67 | 32.24 | 33.47 | +2.39% | |
| 31.93 | 32.78 | 31.67 | 32.69 | +3.98% | |
| 31.03 | 31.53 | 30.68 | 31.44 | +1.55% | |
| 30.45 | 31.02 | 30.24 | 30.96 | +0.55% | |
| 30.52 | 31.25 | 30.52 | 30.79 | -0.06% | |
| 30.66 | 31.14 | 30.04 | 30.81 | +1.78% | |
| 31.40 | 31.56 | 30.20 | 30.27 | -2.70% | |
| 30.99 | 31.62 | 30.78 | 31.11 | -0.67% | |
| 30.60 | 31.59 | 30.57 | 31.32 | +2.15% | |
| 31.00 | 31.61 | 30.36 | 30.66 | -0.62% | |
| 30.89 | 31.24 | 30.40 | 30.85 | +1.35% | |
| 30.78 | 31.14 | 30.29 | 30.44 | -1.30% | |
| 30.44 | 31.37 | 30.28 | 30.84 | +1.28% | |
| 31.14 | 31.42 | 30.42 | 30.45 | -0.88% | |
| 30.04 | 30.91 | 29.96 | 30.72 | +1.65% | |
| 30.43 | 30.67 | 29.67 | 30.22 | -1.24% | |
| 31.52 | 31.59 | 30.60 | 30.60 | -2.98% | |
| 33.94 | 34.21 | 31.13 | 31.54 | -7.45% | |
| 34.82 | 35.75 | 33.97 | 34.08 | -3.48% | |
| 32.40 | 35.74 | 32.19 | 35.31 | +14.42% | |
| 31.46 | 31.84 | 30.59 | 30.86 | -3.98% | |
| 30.62 | 32.23 | 30.48 | 32.14 | +5.10% | |
| 29.68 | 31.03 | 29.68 | 30.58 | +2.89% | |
| 28.16 | 29.77 | 28.06 | 29.72 | +6.45% | |
| 27.56 | 28.12 | 27.50 | 27.92 | -0.18% | |
| 27.48 | 28.13 | 27.29 | 27.97 | +2.04% | |
| 27.34 | 27.97 | 27.04 | 27.41 | +1.78% | |
| 26.68 | 27.39 | 26.63 | 26.93 | +0.49% | |
| 27.00 | 27.27 | 26.75 | 26.80 | -0.15% | |
| 27.26 | 27.86 | 26.44 | 26.84 | -0.96% | |
| 26.64 | 27.24 | 26.62 | 27.10 | +2.46% | |
| 25.40 | 26.49 | 25.19 | 26.45 | +5.84% | |
| 25.97 | 26.20 | 24.98 | 24.99 | -4.11% | |
| 24.94 | 26.07 | 24.90 | 26.06 | +5.89% | |
| 23.91 | 24.91 | 23.91 | 24.61 | +3.75% | |
| 23.59 | 24.03 | 23.28 | 23.72 | -0.21% | |
| 23.46 | 23.96 | 23.27 | 23.77 | +2.99% | |
| 23.08 | 23.68 | 22.94 | 23.08 | -1.07% | |
| 22.69 | 23.38 | 22.69 | 23.33 | +2.82% | |
| 22.69 | 22.75 | 22.04 | 22.69 | -0.48% | |
| 23.09 | 23.37 | 22.79 | 22.80 | -1.98% | |
| 22.85 | 23.30 | 22.71 | 23.26 | +1.00% | |
| 23.34 | 23.50 | 23.01 | 23.03 | -0.48% | |
| 22.57 | 23.49 | 22.51 | 23.14 | +3.86% | |
| 22.14 | 22.44 | 21.75 | 22.28 | +1.32% | |
| 21.71 | 22.39 | 21.25 | 21.99 | 0.00% | |
| 21.62 | 22.13 | 21.50 | 21.99 | +2.81% | |
| 21.54 | 21.59 | 21.14 | 21.39 | -2.02% | |
| 22.14 | 22.68 | 21.82 | 21.83 | -1.27% | |
| 23.41 | 23.49 | 22.09 | 22.11 | -5.55% | |
| 22.85 | 23.75 | 22.84 | 23.41 | +2.86% | |
| 22.35 | 23.04 | 22.11 | 22.76 | +1.83% | |
| 22.57 | 22.61 | 21.72 | 22.35 | -2.19% | |
| 22.97 | 23.19 | 22.29 | 22.85 | -0.48% | |
| 22.85 | 24.00 | 22.62 | 22.96 | +2.50% | |
| 22.91 | 24.25 | 21.62 | 22.40 | +8.11% | |
| 20.71 | 21.14 | 20.69 | 20.72 | +2.02% | |
| 20.09 | 20.50 | 19.90 | 20.31 | +2.47% | |
| 20.65 | 20.65 | 19.81 | 19.82 | -4.30% | |
| 20.71 | 20.72 | 20.18 | 20.71 | +0.49% | |
| 19.94 | 20.87 | 19.84 | 20.61 | +3.52% | |
| 21.12 | 21.27 | 19.61 | 19.91 | -6.61% | |
| 21.46 | 21.56 | 20.95 | 21.32 | -0.37% | |
| 21.46 | 21.90 | 21.32 | 21.40 | -0.42% | |
| 21.17 | 21.74 | 21.12 | 21.49 | +0.70% | |
| 21.05 | 21.57 | 21.00 | 21.34 | +1.33% | |
| 21.42 | 21.43 | 20.97 | 21.06 | -1.31% | |
| 21.41 | 21.65 | 21.15 | 21.34 | -0.51% | |
| 21.62 | 21.66 | 21.31 | 21.45 | -0.92% | |
| 21.33 | 21.88 | 21.28 | 21.65 | +3.00% | |
| 21.42 | 21.75 | 20.98 | 21.02 | -2.00% | |
| 22.06 | 22.17 | 21.42 | 21.45 | -3.16% | |
| 22.40 | 22.45 | 22.10 | 22.15 | -1.16% | |
| 22.29 | 22.43 | 22.08 | 22.41 | +0.27% | |
| 22.44 | 22.59 | 22.29 | 22.35 | +0.27% | |
| 21.71 | 22.32 | 21.71 | 22.29 | +1.60% | |
| 21.94 | 22.28 | 20.27 | 21.94 | +4.13% | |
| 20.92 | 21.26 | 20.68 | 21.07 | +0.14% | |
| 20.94 | 21.14 | 20.70 | 21.04 | -0.24% | |
| 21.03 | 21.47 | 20.87 | 21.09 | -1.22% | |
| 21.17 | 21.69 | 21.17 | 21.35 | +0.80% | |
| 21.06 | 21.20 | 20.51 | 21.18 | +2.47% | |
| 20.84 | 20.91 | 20.43 | 20.67 | -0.19% | |
| 20.80 | 21.00 | 20.56 | 20.71 | -1.24% | |
| 21.06 | 21.28 | 20.84 | 20.97 | -1.60% | |
| 21.45 | 21.57 | 21.09 | 21.31 | +0.52% | |
| 20.65 | 21.31 | 20.63 | 21.20 | +1.58% | |
| 20.39 | 21.06 | 20.39 | 20.87 | +5.19% | |
| 20.77 | 20.77 | 19.73 | 19.84 | -3.92% | |
| 20.16 | 20.96 | 20.02 | 20.65 | +0.73% | |
| 21.06 | 21.27 | 20.48 | 20.50 | -3.12% | |
| 21.02 | 21.30 | 20.80 | 21.16 | +1.68% | |
| 20.91 | 21.18 | 20.68 | 20.81 | +0.63% | |
| 21.09 | 21.22 | 20.17 | 20.68 | -1.85% | |
| 20.86 | 21.22 | 20.76 | 21.07 | -0.89% | |
| 20.81 | 21.29 | 20.40 | 21.26 | +1.09% | |
| 21.61 | 22.08 | 21.00 | 21.03 | -2.86% | |
| 21.25 | 21.69 | 20.77 | 21.65 | +0.42% | |
| 22.33 | 22.68 | 21.25 | 21.56 | -5.36% | |
| 21.84 | 24.03 | 21.84 | 22.78 | +4.64% | |
| 21.68 | 21.92 | 21.50 | 21.77 | +1.21% | |
| 21.55 | 21.62 | 20.72 | 21.51 | -2.49% | |
| 22.05 | 22.28 | 21.69 | 22.06 | -1.39% | |
| 22.44 | 22.44 | 22.03 | 22.37 | -1.24% | |
| 22.82 | 22.82 | 22.34 | 22.65 | -0.61% | |
| 22.74 | 22.82 | 22.21 | 22.79 | +0.53% | |
| 22.29 | 22.79 | 22.15 | 22.67 | +2.03% | |
| 22.48 | 22.60 | 21.62 | 22.22 | -1.59% | |
| 22.46 | 22.76 | 22.19 | 22.58 | +0.27% | |
| 22.59 | 22.63 | 22.20 | 22.52 | -0.92% | |
| 22.39 | 23.14 | 22.17 | 22.73 | +4.08% | |
| 22.00 | 22.00 | 21.52 | 21.84 | -1.09% | |
| 21.77 | 22.23 | 21.45 | 22.08 | +1.66% | |
| 22.56 | 22.61 | 21.71 | 21.72 | -3.04% | |
| 22.34 | 22.69 | 22.17 | 22.40 | +1.22% | |
| 22.29 | 22.47 | 22.04 | 22.13 | -0.49% | |
| 22.21 | 22.38 | 22.04 | 22.24 | +0.32% | |
| 21.50 | 22.35 | 21.49 | 22.17 | +3.36% | |
| 21.52 | 21.66 | 21.11 | 21.45 | -1.47% | |
| 21.34 | 21.86 | 21.34 | 21.77 | +2.88% | |
| 21.02 | 21.35 | 20.83 | 21.16 | +1.15% | |
| 20.60 | 21.13 | 20.60 | 20.92 | +1.21% | |
| 20.35 | 20.71 | 20.30 | 20.67 | +0.68% | |
| 20.19 | 20.62 | 20.17 | 20.53 | +2.14% | |
| 20.65 | 20.78 | 19.83 | 20.10 | -2.57% | |
| 20.42 | 20.78 | 20.37 | 20.63 | +0.93% | |
| 20.41 | 20.64 | 20.13 | 20.44 | +0.29% | |
| 20.21 | 20.41 | 20.06 | 20.38 | +0.30% | |
| 20.71 | 20.81 | 20.18 | 20.32 | -1.36% | |
| 19.94 | 20.65 | 19.92 | 20.60 | +3.83% | |
| 19.51 | 19.97 | 19.51 | 19.84 | -0.55% | |
| 19.96 | 20.10 | 19.46 | 19.95 | -0.35% | |
| 19.74 | 20.21 | 19.63 | 20.02 | +1.68% | |
| 19.81 | 19.94 | 19.43 | 19.69 | -1.06% | |
| 19.86 | 20.03 | 19.76 | 19.90 | +0.15% | |
| 19.51 | 19.93 | 19.51 | 19.87 | +1.38% | |
| 19.57 | 19.82 | 19.40 | 19.60 | 0.00% | |
| 19.31 | 19.60 | 18.96 | 19.60 | +0.82% | |
| 19.17 | 19.46 | 18.90 | 19.44 | +1.57% | |
| 18.72 | 19.16 | 18.34 | 19.14 | +2.24% | |
| 18.75 | 19.25 | 18.72 | 18.72 | +0.59% | |
| 18.74 | 18.89 | 18.16 | 18.61 | -0.59% | |
| 19.00 | 19.00 | 18.62 | 18.72 | -1.32% | |
| 19.08 | 19.18 | 18.94 | 18.97 | -0.78% | |
| 19.25 | 19.27 | 17.46 | 19.12 | -0.88% | |
| 19.19 | 19.33 | 19.12 | 19.29 | +0.26% | |
| 19.30 | 19.30 | 19.15 | 19.24 | -0.10% | |
| 19.23 | 19.31 | 19.19 | 19.26 | 0.00% | |
| 19.30 | 19.56 | 19.22 | 19.26 | -0.41% | |
| 19.44 | 19.60 | 19.20 | 19.34 | -0.57% | |
| 19.50 | 19.66 | 19.37 | 19.45 | +1.25% | |
| 19.23 | 19.44 | 19.12 | 19.21 | -0.47% | |
| 19.28 | 19.47 | 19.16 | 19.30 | +0.16% | |
| 19.59 | 19.59 | 19.19 | 19.27 | -1.08% | |
| 19.87 | 19.87 | 19.41 | 19.48 | -1.37% | |
| 19.30 | 19.87 | 19.29 | 19.75 | +2.54% | |
| 18.84 | 19.53 | 18.79 | 19.26 | +2.61% | |
| 18.65 | 19.01 | 18.60 | 18.77 | +0.21% | |
| 18.59 | 18.91 | 18.48 | 18.73 | +1.52% | |
| 18.23 | 18.61 | 18.23 | 18.45 | +0.65% | |
| 18.23 | 18.44 | 18.13 | 18.33 | +0.05% | |
| 18.08 | 18.38 | 18.08 | 18.32 | +0.66% | |
| 18.24 | 18.24 | 17.94 | 18.20 | +0.78% | |
| 17.95 | 18.29 | 17.95 | 18.06 | 0.00% | |
| 18.12 | 18.13 | 17.92 | 18.06 | +0.11% | |
| 17.86 | 18.17 | 17.86 | 18.04 | +0.28% | |
| 17.77 | 17.99 | 17.70 | 17.99 | +1.87% | |
| 17.40 | 17.82 | 17.11 | 17.66 | +2.08% | |
| 16.77 | 17.43 | 16.77 | 17.30 | +3.41% | |
| 17.16 | 17.30 | 16.66 | 16.73 | -1.53% | |
| 17.00 | 17.21 | 16.91 | 16.99 | +0.35% | |
| 16.92 | 17.13 | 16.80 | 16.93 | -0.94% | |
| 17.42 | 17.51 | 17.06 | 17.09 | -2.29% | |
| 17.50 | 17.60 | 17.30 | 17.49 | -1.07% | |
| 17.86 | 18.02 | 17.64 | 17.68 | -1.17% | |
| 17.87 | 18.06 | 17.86 | 17.89 | +0.39% | |
| 17.81 | 17.87 | 17.64 | 17.82 | +0.62% | |
| 17.62 | 18.00 | 17.50 | 17.71 | +1.55% | |
| 17.49 | 17.49 | 16.98 | 17.44 | -0.40% | |
| 17.72 | 17.85 | 17.45 | 17.51 | -1.74% | |
| 17.74 | 18.06 | 17.71 | 17.82 | +1.42% | |
| 18.09 | 18.21 | 17.57 | 17.57 | -2.87% | |
| 17.21 | 18.29 | 17.00 | 18.09 | +4.39% | |
| 16.68 | 17.50 | 16.46 | 17.33 | +2.85% | |
| 17.98 | 18.24 | 16.75 | 16.85 | -3.05% | |
| 17.25 | 17.61 | 17.17 | 17.38 | +0.23% | |
| 17.48 | 17.48 | 17.22 | 17.34 | -0.40% | |
| 17.50 | 17.53 | 17.28 | 17.41 | 0.00% | |
| 17.00 | 17.44 | 17.00 | 17.41 | +2.23% | |
| 17.08 | 17.29 | 16.98 | 17.03 | 0.00% | |
| 16.87 | 17.04 | 16.79 | 17.03 | +1.25% | |
| 16.62 | 16.85 | 16.57 | 16.82 | +1.39% | |
| 16.37 | 16.59 | 16.27 | 16.59 | +1.97% | |
| 16.10 | 16.33 | 16.05 | 16.27 | +0.37% | |
| 16.20 | 16.40 | 16.11 | 16.21 | -0.06% | |
| 16.09 | 16.27 | 16.02 | 16.22 | +1.31% | |
| 15.59 | 16.07 | 15.54 | 16.01 | +1.59% | |
| 16.00 | 16.11 | 15.74 | 15.76 | -0.25% | |
| 16.20 | 16.48 | 15.79 | 15.80 | -2.47% | |
| 16.57 | 16.71 | 15.73 | 16.20 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MYE chart for longer ranges.