MYR Group Stock Price History
NASDAQ: MYRGIndustrialsWater Sewer Pipeline Comm & Power Line ConstructionUSD
311.63+0.82 (+0.26%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MYRG price history at a glance
The price history for MYR Group (MYRG) on this page begins on August 11, 2008, when the stock closed at $16.35; it most recently closed at $311.63 on October 5, 2026. The highest price in this record is $503.57, reached on June 29, 2026; the latest close is 38.1% below that peak. Across the 17 complete calendar years in the table, MYRG finished higher in 12 and lower in 5. Its best year was 2020 (+84.3%) and its worst was 2015 (-22.9%).
Over roughly 18 years the share price changed +1806.0%, a 17.6% compound annual price return (excluding dividends). In the last 12 months alone, MYRG has gained 51.3%. 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 2008
- $503.57
- Date of high
- Jun 29, 2026
- Low since 2008
- $5.00
- Date of low
- Oct 6, 2008
- 52-week high
- $503.57
- 52-week low
- $190.14
- IPO year
- 2008
- Last close
- $311.63
MYRG returns
1 week
+2.25%
1 month
+8.64%
3 months
-25.69%
6 months
-2.08%
Year to date
+42.62%
1 year
+51.27%
3 years
+139.75%
5 years
+196.59%
MYRG price return, excluding dividends.
MYRG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 311.63 | +37.45% |
| 2025 | 226.72 | +47.79% |
| 2024 | 153.41 | +6.07% |
| 2023 | 144.63 | +57.09% |
| 2022 | 92.07 | -16.72% |
| 2021 | 110.55 | +83.94% |
| 2020 | 60.10 | +84.30% |
| 2019 | 32.61 | +11.68% |
| 2018 | 29.20 | -18.28% |
| 2017 | 35.73 | -5.18% |
| 2016 | 37.68 | +82.82% |
| 2015 | 20.61 | -22.90% |
| 2014 | 26.73 | +8.04% |
| 2013 | 24.74 | +14.01% |
| 2012 | 21.70 | +13.38% |
| 2011 | 19.14 | -8.86% |
| 2010 | 21.00 | +16.21% |
| 2009 | 18.07 | +80.70% |
| 2008* | 10.00 | -38.84% |
* Partial year: the record begins after the start of 2008; return measured from the first available close.
2026 return is year to date.
MYRG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 314.84 | 318.94 | 306.28 | 311.63 | +0.26% | |
| 308.68 | 313.16 | 302.36 | 310.81 | -0.73% | |
| 319.64 | 319.64 | 306.00 | 313.08 | -3.52% | |
| 314.51 | 329.64 | 314.49 | 324.51 | +7.22% | |
| 304.29 | 307.77 | 298.88 | 302.65 | -0.70% | |
| 303.11 | 309.79 | 302.48 | 304.77 | +2.30% | |
| 291.98 | 299.83 | 286.90 | 297.92 | +1.87% | |
| 291.05 | 295.96 | 284.51 | 292.46 | +1.44% | |
| 288.79 | 293.57 | 283.32 | 288.31 | +0.83% | |
| 290.84 | 295.00 | 283.28 | 285.93 | -2.27% | |
| 296.68 | 298.95 | 285.00 | 292.58 | -0.88% | |
| 290.31 | 297.29 | 286.90 | 295.18 | 0.00% | |
| 288.61 | 298.33 | 286.49 | 295.18 | +2.12% | |
| 290.00 | 291.37 | 286.11 | 289.05 | +0.21% | |
| 282.74 | 288.94 | 276.09 | 288.45 | +3.28% | |
| 280.81 | 282.95 | 274.93 | 279.28 | +0.91% | |
| 283.99 | 288.62 | 270.98 | 276.76 | +0.50% | |
| 275.20 | 278.02 | 271.81 | 275.37 | +1.50% | |
| 275.43 | 276.65 | 268.30 | 271.29 | -0.17% | |
| 280.75 | 280.98 | 270.94 | 271.75 | -6.70% | |
| 286.08 | 295.30 | 285.91 | 291.26 | +2.39% | |
| 283.28 | 286.91 | 279.26 | 284.47 | -0.83% | |
| 286.19 | 292.74 | 284.77 | 286.84 | -0.46% | |
| 290.71 | 293.36 | 286.81 | 288.16 | +0.55% | |
| 287.94 | 292.87 | 284.48 | 286.59 | +0.88% | |
| 282.65 | 287.86 | 277.00 | 284.10 | +0.51% | |
| 288.50 | 292.99 | 280.87 | 282.65 | -1.33% | |
| 287.42 | 292.99 | 281.40 | 286.46 | -1.70% | |
| 295.00 | 296.00 | 289.00 | 291.42 | -1.02% | |
| 309.53 | 311.45 | 293.00 | 294.42 | -4.84% | |
| 317.54 | 318.20 | 305.77 | 309.39 | -1.10% | |
| 296.05 | 314.32 | 295.04 | 312.83 | +5.64% | |
| 309.39 | 314.76 | 295.03 | 296.14 | -2.99% | |
| 307.60 | 308.99 | 300.49 | 305.27 | -1.80% | |
| 321.61 | 322.35 | 309.31 | 310.87 | -2.24% | |
| 325.50 | 329.97 | 316.21 | 318.00 | -2.45% | |
| 324.58 | 327.82 | 310.00 | 325.99 | +0.65% | |
| 332.40 | 336.00 | 318.10 | 323.89 | -4.96% | |
| 335.51 | 342.32 | 335.47 | 340.78 | +1.91% | |
| 326.33 | 337.50 | 325.00 | 334.39 | +2.17% | |
| 332.68 | 337.00 | 327.08 | 327.28 | -1.62% | |
| 341.39 | 345.76 | 330.95 | 332.68 | +0.83% | |
| 335.31 | 341.30 | 327.86 | 329.94 | -0.11% | |
| 342.48 | 346.32 | 329.08 | 330.31 | -2.11% | |
| 338.93 | 342.02 | 327.06 | 337.42 | +1.90% | |
| 333.55 | 345.69 | 325.51 | 331.13 | -0.79% | |
| 341.50 | 350.33 | 333.49 | 333.77 | -1.93% | |
| 346.29 | 348.93 | 337.15 | 340.33 | +0.65% | |
| 326.08 | 343.16 | 321.88 | 338.14 | +1.48% | |
| 337.50 | 349.48 | 328.71 | 333.22 | +0.72% | |
| 342.60 | 349.08 | 326.92 | 330.84 | +2.73% | |
| 335.71 | 339.28 | 315.40 | 322.06 | -5.48% | |
| 359.99 | 363.00 | 330.00 | 340.72 | -7.66% | |
| 381.14 | 388.36 | 357.81 | 369.00 | -2.68% | |
| 408.54 | 412.00 | 377.20 | 379.17 | -6.93% | |
| 409.51 | 414.62 | 398.98 | 407.40 | -0.41% | |
| 391.73 | 409.52 | 390.73 | 409.07 | +2.24% | |
| 400.11 | 405.83 | 388.42 | 400.10 | +2.51% | |
| 399.00 | 405.88 | 388.66 | 390.32 | -0.30% | |
| 387.07 | 397.53 | 375.01 | 391.51 | -1.83% | |
| 404.71 | 408.26 | 390.13 | 398.81 | -3.90% | |
| 420.00 | 425.82 | 405.01 | 414.98 | -0.97% | |
| 423.21 | 427.47 | 417.67 | 419.04 | +1.74% | |
| 412.19 | 418.31 | 407.79 | 411.89 | -1.78% | |
| 427.39 | 427.66 | 417.24 | 419.34 | -2.69% | |
| 435.69 | 438.50 | 429.29 | 430.91 | +2.65% | |
| 410.62 | 432.67 | 407.94 | 419.78 | +0.17% | |
| 435.48 | 437.69 | 409.10 | 419.08 | -5.34% | |
| 436.92 | 456.10 | 435.00 | 442.72 | +2.24% | |
| 462.41 | 465.43 | 424.99 | 433.01 | -6.50% | |
| 491.33 | 491.33 | 451.99 | 463.11 | -7.45% | |
| 499.90 | 503.57 | 487.81 | 500.40 | -0.15% | |
| 473.65 | 502.08 | 464.00 | 501.13 | +4.85% | |
| 483.54 | 497.09 | 468.62 | 477.95 | -1.92% | |
| 480.36 | 491.61 | 474.50 | 487.33 | +3.67% | |
| 471.12 | 486.79 | 465.11 | 470.08 | +0.44% | |
| 457.62 | 475.18 | 445.50 | 468.00 | -3.12% | |
| 462.83 | 483.64 | 456.00 | 483.08 | +4.77% | |
| 456.79 | 464.63 | 444.60 | 461.10 | +3.76% | |
| 447.43 | 455.91 | 441.67 | 444.40 | -0.53% | |
| 453.99 | 461.40 | 445.34 | 446.77 | -0.70% | |
| 455.66 | 464.32 | 446.96 | 449.94 | +0.95% | |
| 426.87 | 450.00 | 425.00 | 445.72 | +4.86% | |
| 417.13 | 427.26 | 412.46 | 425.08 | +4.39% | |
| 423.81 | 431.59 | 402.46 | 407.22 | -3.83% | |
| 446.70 | 446.70 | 405.00 | 423.44 | -3.08% | |
| 452.69 | 457.00 | 433.20 | 436.88 | -1.97% | |
| 444.44 | 453.47 | 436.87 | 445.66 | -1.27% | |
| 438.52 | 456.72 | 430.42 | 451.40 | +2.28% | |
| 449.50 | 453.47 | 428.10 | 441.35 | -1.99% | |
| 450.84 | 467.98 | 434.90 | 450.31 | +0.10% | |
| 458.00 | 470.00 | 441.25 | 449.85 | -3.27% | |
| 478.06 | 479.10 | 457.73 | 465.06 | -2.90% | |
| 476.04 | 484.71 | 459.80 | 478.93 | +1.47% | |
| 468.00 | 478.34 | 455.00 | 471.99 | +1.65% | |
| 452.21 | 466.18 | 451.31 | 464.35 | +3.90% | |
| 446.91 | 449.91 | 433.30 | 446.90 | +1.81% | |
| 446.17 | 453.67 | 436.26 | 438.96 | -1.52% | |
| 450.06 | 452.56 | 441.50 | 445.73 | +1.15% | |
| 442.23 | 445.50 | 422.58 | 440.68 | -2.07% | |
| 473.70 | 480.00 | 442.64 | 449.98 | -3.74% | |
| 460.34 | 468.68 | 451.50 | 467.46 | -1.19% | |
| 472.92 | 479.96 | 463.26 | 473.07 | +1.09% | |
| 461.45 | 472.18 | 445.09 | 467.97 | +2.79% | |
| 454.79 | 458.06 | 444.21 | 455.27 | -0.69% | |
| 437.86 | 458.88 | 436.02 | 458.42 | +4.70% | |
| 435.93 | 438.23 | 427.67 | 437.86 | +2.45% | |
| 455.36 | 455.36 | 419.04 | 427.38 | -6.02% | |
| 469.11 | 475.40 | 439.75 | 454.78 | -2.94% | |
| 466.40 | 474.54 | 461.27 | 468.54 | +2.68% | |
| 441.00 | 461.77 | 438.21 | 456.29 | +5.26% | |
| 410.90 | 433.61 | 407.67 | 433.49 | +7.08% | |
| 363.68 | 406.43 | 359.85 | 404.81 | +19.85% | |
| 332.86 | 340.92 | 329.74 | 337.76 | +2.05% | |
| 345.20 | 346.59 | 329.95 | 330.97 | -4.45% | |
| 340.00 | 349.15 | 335.00 | 346.37 | +2.09% | |
| 340.44 | 345.00 | 334.42 | 339.28 | +0.36% | |
| 336.43 | 345.00 | 334.99 | 338.05 | +1.50% | |
| 338.99 | 342.12 | 329.95 | 333.04 | -0.39% | |
| 334.12 | 339.23 | 329.01 | 334.35 | +0.67% | |
| 327.72 | 333.50 | 325.50 | 332.14 | +0.85% | |
| 322.01 | 331.28 | 318.92 | 329.33 | +4.46% | |
| 320.52 | 321.67 | 313.01 | 315.26 | -1.61% | |
| 318.83 | 322.15 | 315.75 | 320.43 | -0.51% | |
| 321.53 | 323.82 | 315.86 | 322.07 | +0.79% | |
| 317.10 | 320.83 | 315.74 | 319.54 | +0.40% | |
| 315.79 | 321.68 | 310.17 | 318.26 | +1.03% | |
| 301.11 | 319.63 | 301.04 | 315.03 | +4.86% | |
| 307.14 | 310.22 | 298.48 | 300.43 | +4.01% | |
| 287.66 | 293.59 | 282.22 | 288.85 | +0.27% | |
| 285.70 | 289.85 | 276.12 | 288.06 | +0.83% | |
| 282.07 | 292.79 | 281.00 | 285.68 | -1.25% | |
| 285.23 | 296.94 | 284.00 | 289.31 | +2.48% | |
| 267.98 | 283.64 | 266.52 | 282.32 | +5.70% | |
| 275.60 | 275.60 | 258.20 | 267.10 | -2.33% | |
| 269.34 | 276.19 | 262.42 | 273.47 | +1.64% | |
| 282.18 | 282.18 | 268.26 | 269.06 | -5.65% | |
| 286.25 | 288.56 | 280.97 | 285.18 | +0.36% | |
| 271.21 | 284.65 | 268.43 | 284.15 | +3.56% | |
| 267.07 | 276.83 | 266.16 | 274.39 | +5.66% | |
| 273.84 | 275.00 | 257.25 | 259.68 | -5.11% | |
| 262.97 | 279.02 | 259.64 | 273.66 | +2.61% | |
| 267.51 | 270.14 | 264.20 | 266.69 | +0.50% | |
| 267.43 | 269.08 | 260.22 | 265.37 | -0.77% | |
| 266.31 | 268.55 | 261.60 | 267.43 | +2.41% | |
| 260.83 | 267.42 | 257.12 | 261.13 | +1.33% | |
| 264.71 | 266.14 | 255.41 | 257.70 | -4.19% | |
| 265.91 | 270.50 | 259.76 | 268.97 | +0.40% | |
| 267.81 | 274.27 | 264.51 | 267.90 | +0.22% | |
| 256.29 | 267.99 | 251.63 | 267.31 | +2.46% | |
| 260.09 | 264.55 | 254.31 | 260.90 | -2.83% | |
| 270.18 | 270.62 | 258.93 | 268.50 | -2.23% | |
| 271.62 | 278.09 | 266.52 | 274.62 | +1.82% | |
| 270.45 | 275.96 | 259.00 | 269.72 | -1.40% | |
| 267.99 | 273.73 | 263.50 | 273.54 | +1.33% | |
| 268.54 | 272.69 | 263.10 | 269.96 | -0.92% | |
| 290.87 | 290.87 | 261.00 | 272.47 | -0.56% | |
| 282.33 | 282.33 | 270.18 | 274.01 | -1.79% | |
| 271.87 | 282.21 | 263.99 | 279.00 | +1.65% | |
| 276.92 | 280.99 | 268.44 | 274.47 | -2.33% | |
| 272.14 | 284.98 | 271.90 | 281.01 | +3.69% | |
| 260.38 | 271.01 | 256.95 | 271.01 | +3.88% | |
| 270.56 | 274.18 | 259.00 | 260.90 | -3.48% | |
| 273.06 | 275.49 | 268.02 | 270.32 | -1.33% | |
| 268.00 | 280.28 | 263.04 | 273.95 | +2.29% | |
| 275.75 | 283.68 | 267.30 | 267.81 | -1.08% | |
| 274.48 | 283.69 | 268.13 | 270.73 | +0.52% | |
| 270.06 | 272.78 | 265.80 | 269.32 | -0.32% | |
| 268.81 | 274.61 | 266.10 | 270.19 | +0.53% | |
| 257.92 | 270.88 | 257.92 | 268.76 | +6.29% | |
| 247.62 | 259.87 | 240.47 | 252.86 | +1.66% | |
| 265.09 | 265.09 | 242.68 | 248.72 | -5.77% | |
| 259.78 | 266.00 | 252.71 | 263.96 | +2.54% | |
| 247.55 | 257.91 | 245.28 | 257.41 | +2.95% | |
| 251.13 | 258.03 | 241.95 | 250.04 | -1.81% | |
| 254.42 | 258.08 | 248.02 | 254.66 | +1.24% | |
| 255.74 | 257.51 | 247.38 | 251.55 | -0.60% | |
| 251.87 | 258.23 | 250.69 | 253.08 | +0.97% | |
| 246.09 | 251.43 | 244.55 | 250.66 | +2.48% | |
| 252.88 | 253.19 | 242.28 | 244.60 | -2.19% | |
| 260.00 | 263.48 | 244.01 | 250.07 | -2.68% | |
| 250.99 | 257.72 | 244.29 | 256.95 | +3.96% | |
| 244.12 | 252.52 | 244.12 | 247.17 | -1.28% | |
| 246.25 | 252.53 | 243.34 | 250.37 | +2.53% | |
| 233.10 | 247.00 | 233.10 | 244.19 | +6.40% | |
| 233.56 | 233.56 | 221.38 | 229.50 | -1.79% | |
| 227.95 | 238.36 | 227.25 | 233.69 | +3.41% | |
| 223.85 | 227.28 | 220.00 | 225.99 | +1.62% | |
| 221.92 | 227.08 | 221.79 | 222.39 | +0.27% | |
| 236.07 | 236.76 | 215.40 | 221.80 | -5.95% | |
| 236.64 | 236.64 | 230.71 | 235.84 | +0.17% | |
| 231.57 | 236.02 | 220.76 | 235.44 | +1.24% | |
| 227.99 | 236.83 | 227.99 | 232.56 | +2.58% | |
| 220.84 | 226.86 | 219.96 | 226.72 | +3.76% | |
| 219.16 | 220.50 | 217.71 | 218.50 | -0.30% | |
| 222.10 | 231.00 | 218.58 | 219.16 | -1.49% | |
| 223.66 | 226.58 | 220.82 | 222.47 | -1.15% | |
| 226.76 | 227.11 | 224.06 | 225.05 | -0.82% | |
| 227.79 | 227.79 | 224.44 | 226.92 | -0.17% | |
| 227.52 | 229.49 | 223.29 | 227.31 | -0.09% | |
| 221.52 | 227.99 | 221.20 | 227.52 | +2.88% | |
| 216.08 | 223.82 | 216.08 | 221.15 | +2.08% | |
| 217.29 | 219.35 | 213.41 | 216.64 | +2.12% | |
| 220.89 | 226.24 | 210.50 | 212.15 | -2.76% | |
| 222.55 | 224.03 | 215.69 | 218.18 | -1.06% | |
| 221.83 | 223.26 | 217.71 | 220.51 | +0.97% | |
| 227.29 | 227.29 | 209.38 | 218.40 | -3.50% | |
| 226.50 | 230.12 | 222.50 | 226.32 | -0.08% | |
| 225.99 | 228.65 | 222.00 | 226.50 | +0.09% | |
| 232.01 | 236.00 | 225.47 | 226.29 | -2.93% | |
| 229.35 | 236.63 | 229.00 | 233.11 | +2.00% | |
| 231.84 | 231.84 | 223.07 | 228.54 | -0.73% | |
| 218.68 | 232.00 | 215.05 | 230.23 | +4.75% | |
| 217.56 | 222.24 | 211.00 | 219.79 | +1.03% | |
| 216.62 | 220.68 | 213.07 | 217.56 | +0.19% | |
| 219.34 | 221.76 | 213.61 | 217.15 | -3.20% | |
| 224.50 | 224.77 | 221.06 | 224.32 | +1.20% | |
| 217.88 | 225.99 | 216.38 | 221.65 | +2.45% | |
| 212.44 | 216.86 | 207.92 | 216.34 | +2.05% | |
| 204.29 | 213.53 | 204.29 | 211.99 | +4.12% | |
| 203.68 | 208.05 | 199.31 | 203.61 | -0.41% | |
| 222.93 | 226.65 | 203.19 | 204.45 | -5.53% | |
| 222.66 | 229.12 | 215.81 | 216.41 | -2.39% | |
| 218.63 | 225.80 | 215.54 | 221.72 | +0.68% | |
| 227.31 | 231.90 | 218.26 | 220.22 | -4.02% | |
| 219.74 | 230.43 | 215.41 | 229.44 | +4.31% | |
| 231.60 | 233.06 | 216.26 | 219.97 | -4.84% | |
| 234.58 | 238.52 | 229.48 | 231.16 | -1.04% | |
| 228.50 | 236.23 | 228.50 | 233.58 | +0.61% | |
| 238.55 | 240.00 | 230.91 | 232.17 | -0.56% | |
| 231.44 | 235.28 | 223.00 | 233.48 | +0.04% | |
| 234.55 | 238.96 | 229.71 | 233.38 | -1.02% | |
| 230.92 | 241.13 | 221.15 | 235.79 | +2.46% | |
| 223.20 | 235.68 | 220.00 | 230.14 | +1.18% | |
| 219.52 | 228.72 | 214.14 | 227.46 | +4.48% | |
| 219.13 | 219.38 | 211.11 | 217.70 | +1.95% | |
| 227.35 | 235.93 | 208.80 | 213.53 | -5.30% | |
| 218.12 | 228.16 | 218.12 | 225.48 | +3.29% | |
| 219.25 | 223.08 | 216.93 | 218.30 | -0.52% | |
| 223.79 | 223.79 | 217.54 | 219.44 | -0.09% | |
| 214.17 | 221.17 | 214.17 | 219.63 | +5.02% | |
| 199.13 | 211.25 | 199.13 | 209.14 | +6.10% | |
| 209.06 | 211.90 | 190.14 | 197.12 | -5.71% | |
| 209.36 | 209.36 | 203.41 | 209.06 | -0.21% | |
| 210.58 | 214.61 | 208.64 | 209.51 | +0.72% | |
| 208.94 | 211.21 | 205.01 | 208.02 | -0.90% | |
| 207.05 | 212.88 | 206.04 | 209.91 | +2.28% | |
| 208.31 | 210.78 | 203.65 | 205.23 | -0.36% | |
| 202.29 | 209.66 | 200.46 | 205.98 | -0.01% | |
| 200.02 | 206.71 | 200.02 | 206.01 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MYRG chart for longer ranges.