Myers Industries Inc (MYE) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	31.12	31.79	31.07	31.30	+0.87%	324,400
2026-10-15	30.27	31.08	30.19	31.03	+3.30%	275,600
2026-10-14	30.25	30.70	29.76	30.04	-1.83%	238,200
2026-10-13	30.32	30.67	30.10	30.60	+0.69%	164,900
2026-10-12	30.52	30.97	30.17	30.39	-0.78%	151,000
2026-10-09	30.78	31.01	30.11	30.63	-0.16%	145,600
2026-10-08	30.60	30.93	30.40	30.68	-0.16%	172,000
2026-10-07	31.45	31.53	30.43	30.73	-3.46%	200,500
2026-10-06	32.17	32.21	31.65	31.83	-0.28%	187,700
2026-10-05	31.51	32.37	31.03	31.92	+0.92%	243,700
2026-10-02	31.80	32.31	31.52	31.63	+1.09%	254,900
2026-10-01	30.59	31.33	30.05	31.29	+1.69%	307,400
2026-09-30	31.34	31.34	30.68	30.77	-1.57%	289,300
2026-09-29	31.65	31.85	30.89	31.26	-0.70%	299,800
2026-09-28	31.25	31.88	30.80	31.48	+0.38%	268,100
2026-09-25	31.64	31.87	31.24	31.36	-0.82%	323,900
2026-09-24	31.63	32.15	31.38	31.62	-0.66%	495,100
2026-09-23	31.41	32.14	31.15	31.83	+0.86%	256,400
2026-09-22	31.68	32.30	31.48	31.56	+1.22%	271,800
2026-09-21	31.44	31.68	31.17	31.18	+0.65%	313,800
2026-09-18	31.24	31.38	30.55	30.98	-1.43%	505,200
2026-09-17	31.00	31.78	31.00	31.43	+2.14%	439,900
2026-09-16	30.07	30.92	30.04	30.77	+3.29%	359,300
2026-09-15	29.86	29.86	29.14	29.79	+0.07%	399,700
2026-09-14	29.66	30.00	29.30	29.77	-0.80%	252,200
2026-09-11	30.50	30.86	29.76	30.01	-0.60%	208,000
2026-09-10	30.51	30.76	29.96	30.19	-1.82%	260,700
2026-09-09	31.71	32.18	30.74	30.75	-3.54%	313,000
2026-09-08	31.75	32.45	31.50	31.88	+0.22%	348,500
2026-09-04	30.89	31.95	30.89	31.81	+2.75%	396,000
2026-09-03	31.11	31.40	30.30	30.96	+0.36%	347,600
2026-09-02	31.29	31.98	30.85	30.85	-1.12%	280,300
2026-09-01	31.91	31.99	30.90	31.20	-2.77%	386,100
2026-08-31	32.69	32.97	31.59	32.09	-2.16%	701,700
2026-08-28	33.47	33.89	32.65	32.80	-1.47%	285,100
2026-08-27	33.26	33.69	32.96	33.29	-0.06%	276,300
2026-08-26	32.78	33.56	32.78	33.31	+1.93%	313,300
2026-08-25	33.93	34.40	32.52	32.68	-2.24%	239,300
2026-08-24	33.55	33.83	33.23	33.43	-0.30%	294,800
2026-08-21	33.86	34.18	33.07	33.53	+0.06%	246,800
2026-08-20	33.55	33.91	33.06	33.51	+0.54%	318,500
2026-08-19	32.68	33.67	32.44	33.33	+3.67%	556,600
2026-08-18	32.77	32.95	32.08	32.15	-2.69%	219,700
2026-08-17	32.84	33.12	32.72	33.04	+0.12%	209,000
2026-08-14	33.07	33.15	32.42	33.00	-0.57%	229,100
2026-08-13	33.28	34.25	32.96	33.19	+1.19%	369,200
2026-08-12	32.70	33.23	32.35	32.80	+1.61%	202,700
2026-08-11	33.30	33.45	32.27	32.28	-2.65%	348,700
2026-08-10	34.21	34.40	32.82	33.16	-3.52%	377,900
2026-08-07	35.23	35.40	34.36	34.37	-1.86%	311,700
2026-08-06	35.35	35.94	34.90	35.02	-0.93%	556,400
2026-08-05	36.65	36.65	35.33	35.35	-3.52%	321,700
2026-08-04	37.17	37.45	36.20	36.64	-0.27%	549,100
2026-08-03	34.23	37.10	33.67	36.74	+7.55%	829,000
2026-07-31	33.12	34.82	33.12	34.16	+3.61%	589,500
2026-07-30	35.00	36.00	32.12	32.97	+0.24%	588,300
2026-07-29	32.96	33.54	32.23	32.89	-1.73%	854,500
2026-07-28	32.88	33.67	32.24	33.47	+2.39%	641,700
2026-07-27	31.93	32.78	31.67	32.69	+3.98%	498,800
2026-07-24	31.03	31.53	30.68	31.44	+1.55%	330,700
2026-07-23	30.45	31.02	30.24	30.96	+0.55%	308,500
2026-07-22	30.52	31.25	30.52	30.79	-0.06%	242,900
2026-07-21	30.66	31.14	30.04	30.81	+1.78%	251,400
2026-07-20	31.40	31.56	30.20	30.27	-2.70%	372,100
2026-07-17	30.99	31.62	30.78	31.11	-0.67%	349,300
2026-07-16	30.60	31.59	30.57	31.32	+2.15%	538,800
2026-07-15	31.00	31.61	30.36	30.66	-0.62%	385,600
2026-07-14	30.89	31.24	30.40	30.85	+1.35%	488,400
2026-07-13	30.78	31.14	30.29	30.44	-1.30%	268,000
2026-07-10	30.44	31.37	30.28	30.84	+1.28%	291,100
2026-07-09	31.14	31.42	30.42	30.45	-0.88%	369,700
2026-07-08	30.04	30.91	29.96	30.72	+1.65%	444,300
2026-07-07	30.43	30.67	29.67	30.22	-1.24%	492,700
2026-07-06	31.52	31.59	30.60	30.60	-2.98%	431,000
2026-07-02	33.94	34.21	31.13	31.54	-7.45%	835,200
2026-07-01	34.82	35.75	33.97	34.08	-3.48%	589,500
2026-06-30	32.40	35.74	32.19	35.31	+14.42%	1,528,800
2026-06-29	31.46	31.84	30.59	30.86	-3.98%	1,172,000
2026-06-26	30.62	32.23	30.48	32.14	+5.10%	1,381,600
2026-06-25	29.68	31.03	29.68	30.58	+2.89%	810,400
2026-06-24	28.16	29.77	28.06	29.72	+6.45%	812,600
2026-06-23	27.56	28.12	27.50	27.92	-0.18%	568,000
2026-06-22	27.48	28.13	27.29	27.97	+2.04%	371,900
2026-06-18	27.34	27.97	27.04	27.41	+1.78%	649,700
2026-06-17	26.68	27.39	26.63	26.93	+0.49%	242,800
2026-06-16	27.00	27.27	26.75	26.80	-0.15%	183,800
2026-06-15	27.26	27.86	26.44	26.84	-0.96%	645,000
2026-06-12	26.64	27.24	26.62	27.10	+2.46%	294,000
2026-06-11	25.40	26.49	25.19	26.45	+5.84%	330,200
2026-06-10	25.97	26.20	24.98	24.99	-4.11%	341,000
2026-06-09	24.94	26.07	24.90	26.06	+5.89%	419,300
2026-06-08	23.91	24.91	23.91	24.61	+3.75%	480,300
2026-06-05	23.59	24.03	23.28	23.72	-0.21%	427,300
2026-06-04	23.46	23.96	23.27	23.77	+2.99%	401,100
2026-06-03	23.08	23.68	22.94	23.08	-1.07%	281,600
2026-06-02	22.69	23.38	22.69	23.33	+2.82%	271,100
2026-06-01	22.69	22.75	22.04	22.69	-0.48%	193,500
2026-05-29	23.09	23.37	22.79	22.80	-1.98%	226,600
2026-05-28	22.85	23.30	22.71	23.26	+1.00%	271,700
2026-05-27	23.34	23.50	23.01	23.03	-0.48%	167,900
2026-05-26	22.57	23.49	22.51	23.14	+3.86%	258,600
2026-05-22	22.14	22.44	21.75	22.28	+1.32%	189,200
2026-05-21	21.71	22.39	21.25	21.99	+0.00%	232,100
2026-05-20	21.62	22.13	21.50	21.99	+2.81%	270,300
2026-05-19	21.54	21.59	21.14	21.39	-2.02%	246,100
2026-05-18	22.14	22.68	21.82	21.83	-1.27%	239,600
2026-05-15	23.41	23.49	22.09	22.11	-5.55%	264,500
2026-05-14	22.85	23.75	22.84	23.41	+2.86%	289,800
2026-05-13	22.35	23.04	22.11	22.76	+1.83%	352,400
2026-05-12	22.57	22.61	21.72	22.35	-2.19%	247,200
2026-05-11	22.97	23.19	22.29	22.85	-0.48%	232,300
2026-05-08	22.85	24.00	22.62	22.96	+2.50%	238,600
2026-05-07	22.91	24.25	21.62	22.40	+8.11%	461,000
2026-05-06	20.71	21.14	20.69	20.72	+2.02%	224,600
2026-05-05	20.09	20.50	19.90	20.31	+2.47%	145,900
2026-05-04	20.65	20.65	19.81	19.82	-4.30%	218,800
2026-05-01	20.71	20.72	20.18	20.71	+0.49%	179,200
2026-04-30	19.94	20.87	19.84	20.61	+3.52%	301,800
2026-04-29	21.12	21.27	19.61	19.91	-6.61%	252,000
2026-04-28	21.46	21.56	20.95	21.32	-0.37%	178,300
2026-04-27	21.46	21.90	21.32	21.40	-0.42%	279,500
2026-04-24	21.17	21.74	21.12	21.49	+0.70%	168,200
2026-04-23	21.05	21.57	21.00	21.34	+1.33%	133,600
2026-04-22	21.42	21.43	20.97	21.06	-1.31%	176,500
2026-04-21	21.41	21.65	21.15	21.34	-0.51%	137,500
2026-04-20	21.62	21.66	21.31	21.45	-0.92%	219,100
2026-04-17	21.33	21.88	21.28	21.65	+3.00%	151,100
2026-04-16	21.42	21.75	20.98	21.02	-2.00%	136,700
2026-04-15	22.06	22.17	21.42	21.45	-3.16%	172,400
2026-04-14	22.40	22.45	22.10	22.15	-1.16%	157,500
2026-04-13	22.29	22.43	22.08	22.41	+0.27%	134,400
2026-04-10	22.44	22.59	22.29	22.35	+0.27%	104,500
2026-04-09	21.71	22.32	21.71	22.29	+1.60%	153,700
2026-04-08	21.94	22.28	20.27	21.94	+4.13%	237,200
2026-04-07	20.92	21.26	20.68	21.07	+0.14%	205,300
2026-04-06	20.94	21.14	20.70	21.04	-0.24%	129,600
2026-04-02	21.03	21.47	20.87	21.09	-1.22%	198,700
2026-04-01	21.17	21.69	21.17	21.35	+0.80%	142,900
2026-03-31	21.06	21.20	20.51	21.18	+2.47%	250,300
2026-03-30	20.84	20.91	20.43	20.67	-0.19%	218,200
2026-03-27	20.80	21.00	20.56	20.71	-1.24%	136,100
2026-03-26	21.06	21.28	20.84	20.97	-1.60%	310,500
2026-03-25	21.45	21.57	21.09	21.31	+0.52%	184,900
2026-03-24	20.65	21.31	20.63	21.20	+1.58%	235,200
2026-03-23	20.39	21.06	20.39	20.87	+5.19%	178,000
2026-03-20	20.77	20.77	19.73	19.84	-3.92%	406,000
2026-03-19	20.16	20.96	20.02	20.65	+0.73%	478,600
2026-03-18	21.06	21.27	20.48	20.50	-3.12%	219,500
2026-03-17	21.02	21.30	20.80	21.16	+1.68%	248,800
2026-03-16	20.91	21.18	20.68	20.81	+0.63%	206,300
2026-03-13	21.09	21.22	20.17	20.68	-1.85%	376,600
2026-03-12	20.86	21.22	20.76	21.07	-0.89%	463,900
2026-03-11	20.81	21.29	20.40	21.26	+1.09%	300,300
2026-03-10	21.61	22.08	21.00	21.03	-2.86%	255,100
2026-03-09	21.25	21.69	20.77	21.65	+0.42%	254,500
2026-03-06	22.33	22.68	21.25	21.56	-5.36%	393,400
2026-03-05	21.84	24.03	21.84	22.78	+4.64%	654,700
2026-03-04	21.68	21.92	21.50	21.77	+1.21%	214,100
2026-03-03	21.55	21.62	20.72	21.51	-2.49%	232,100
2026-03-02	22.05	22.28	21.69	22.06	-1.39%	231,500
2026-02-27	22.44	22.44	22.03	22.37	-1.24%	192,800
2026-02-26	22.82	22.82	22.34	22.65	-0.61%	212,600
2026-02-25	22.74	22.82	22.21	22.79	+0.53%	220,700
2026-02-24	22.29	22.79	22.15	22.67	+2.03%	243,900
2026-02-23	22.48	22.60	21.62	22.22	-1.59%	297,200
2026-02-20	22.46	22.76	22.19	22.58	+0.27%	279,400
2026-02-19	22.59	22.63	22.20	22.52	-0.92%	286,700
2026-02-18	22.39	23.14	22.17	22.73	+4.08%	348,900
2026-02-17	22.00	22.00	21.52	21.84	-1.09%	302,400
2026-02-13	21.77	22.23	21.45	22.08	+1.66%	212,300
2026-02-12	22.56	22.61	21.71	21.72	-3.04%	341,500
2026-02-11	22.34	22.69	22.17	22.40	+1.22%	241,900
2026-02-10	22.29	22.47	22.04	22.13	-0.49%	325,300
2026-02-09	22.21	22.38	22.04	22.24	+0.32%	298,900
2026-02-06	21.50	22.35	21.49	22.17	+3.36%	318,400
2026-02-05	21.52	21.66	21.11	21.45	-1.47%	226,600
2026-02-04	21.34	21.86	21.34	21.77	+2.88%	478,700
2026-02-03	21.02	21.35	20.83	21.16	+1.15%	195,500
2026-02-02	20.60	21.13	20.60	20.92	+1.21%	199,100
2026-01-30	20.35	20.71	20.30	20.67	+0.68%	315,800
2026-01-29	20.19	20.62	20.17	20.53	+2.14%	322,500
2026-01-28	20.65	20.78	19.83	20.10	-2.57%	401,800
2026-01-27	20.42	20.78	20.37	20.63	+0.93%	276,300
2026-01-26	20.41	20.64	20.13	20.44	+0.29%	517,400
2026-01-23	20.21	20.41	20.06	20.38	+0.30%	345,000
2026-01-22	20.71	20.81	20.18	20.32	-1.36%	253,900
2026-01-21	19.94	20.65	19.92	20.60	+3.83%	239,300
2026-01-20	19.51	19.97	19.51	19.84	-0.55%	301,200
2026-01-16	19.96	20.10	19.46	19.95	-0.35%	333,900
2026-01-15	19.74	20.21	19.63	20.02	+1.68%	259,300
2026-01-14	19.81	19.94	19.43	19.69	-1.06%	156,400
2026-01-13	19.86	20.03	19.76	19.90	+0.15%	161,800
2026-01-12	19.51	19.93	19.51	19.87	+1.38%	155,900
2026-01-09	19.57	19.82	19.40	19.60	+0.00%	167,600
2026-01-08	19.31	19.60	18.96	19.60	+0.82%	245,800
2026-01-07	19.17	19.46	18.90	19.44	+1.57%	225,800
2026-01-06	18.72	19.16	18.34	19.14	+2.24%	451,700
2026-01-05	18.75	19.25	18.72	18.72	+0.59%	320,600
2026-01-02	18.74	18.89	18.16	18.61	-0.59%	433,100
2025-12-31	19.00	19.00	18.62	18.72	-1.32%	180,500
2025-12-30	19.08	19.18	18.94	18.97	-0.78%	184,600
2025-12-29	19.25	19.27	17.46	19.12	-0.88%	181,300
2025-12-26	19.19	19.33	19.12	19.29	+0.26%	153,200
2025-12-24	19.30	19.30	19.15	19.24	-0.10%	90,300
2025-12-23	19.23	19.31	19.19	19.26	+0.00%	144,300
2025-12-22	19.30	19.56	19.22	19.26	-0.41%	178,800
2025-12-19	19.44	19.60	19.20	19.34	-0.57%	417,100
2025-12-18	19.50	19.66	19.37	19.45	+1.25%	168,000
2025-12-17	19.23	19.44	19.12	19.21	-0.47%	224,400
2025-12-16	19.28	19.47	19.16	19.30	+0.16%	224,900
2025-12-15	19.59	19.59	19.19	19.27	-1.08%	250,900
2025-12-12	19.87	19.87	19.41	19.48	-1.37%	187,000
2025-12-11	19.30	19.87	19.29	19.75	+2.54%	244,000
2025-12-10	18.84	19.53	18.79	19.26	+2.61%	345,100
2025-12-09	18.65	19.01	18.60	18.77	+0.21%	182,500
2025-12-08	18.59	18.91	18.48	18.73	+1.52%	235,100
2025-12-05	18.23	18.61	18.23	18.45	+0.65%	424,100
2025-12-04	18.23	18.44	18.13	18.33	+0.05%	315,900
2025-12-03	18.08	18.38	18.08	18.32	+0.66%	253,600
2025-12-02	18.24	18.24	17.94	18.20	+0.78%	297,900
2025-12-01	17.95	18.29	17.95	18.06	+0.00%	199,000
2025-11-28	18.12	18.13	17.92	18.06	+0.11%	98,200
2025-11-26	17.86	18.17	17.86	18.04	+0.28%	217,700
2025-11-25	17.77	17.99	17.70	17.99	+1.87%	150,300
2025-11-24	17.40	17.82	17.11	17.66	+2.08%	188,600
2025-11-21	16.77	17.43	16.77	17.30	+3.41%	188,400
2025-11-20	17.16	17.30	16.66	16.73	-1.53%	156,200
2025-11-19	17.00	17.21	16.91	16.99	+0.35%	155,200
2025-11-18	16.92	17.13	16.80	16.93	-0.94%	263,000
2025-11-17	17.42	17.51	17.06	17.09	-2.29%	284,300
2025-11-14	17.50	17.60	17.30	17.49	-1.07%	229,900
2025-11-13	17.86	18.02	17.64	17.68	-1.17%	186,900
2025-11-12	17.87	18.06	17.86	17.89	+0.39%	166,100
2025-11-11	17.81	17.87	17.64	17.82	+0.62%	211,900
2025-11-10	17.62	18.00	17.50	17.71	+1.55%	211,600
2025-11-07	17.49	17.49	16.98	17.44	-0.40%	364,300
2025-11-06	17.72	17.85	17.45	17.51	-1.74%	318,500
2025-11-05	17.74	18.06	17.71	17.82	+1.42%	301,700
2025-11-04	18.09	18.21	17.57	17.57	-2.87%	421,200
2025-11-03	17.21	18.29	17.00	18.09	+4.39%	570,500
2025-10-31	16.68	17.50	16.46	17.33	+2.85%	602,100
2025-10-30	17.98	18.24	16.75	16.85	-3.05%	483,000
2025-10-29	17.25	17.61	17.17	17.38	+0.23%	280,100
2025-10-28	17.48	17.48	17.22	17.34	-0.40%	174,800
2025-10-27	17.50	17.53	17.28	17.41	+0.00%	247,100
2025-10-24	17.00	17.44	17.00	17.41	+2.23%	229,600
2025-10-23	17.08	17.29	16.98	17.03	+0.00%	197,500
2025-10-22	16.87	17.04	16.79	17.03	+1.25%	231,600
2025-10-21	16.62	16.85	16.57	16.82	+1.39%	186,000
2025-10-20	16.37	16.59	16.27	16.59	+1.97%	211,700

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Juin (+36.05%). Pire mois : Avr (-9.08%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+11.53%
Févr-0.94%
Mars+8.81%
Avr-9.08%
Mai+12.41%
Juin+36.05%
Juil-1.21%
Août-0.00%
Sept+0.40%
Oct+1.64%
Nov-0.17%
Déc+3.65%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de Myers Industries Inc (MYE) ?

31.30 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de MYE ?

Plus haut à 37.45 et plus bas à 16.05 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de Myers Industries Inc ?

Historiquement, le mois le plus fort de MYE a été Juin (moyenne +36.05%) et le plus faible Avr (moyenne -9.08%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.