Skip to main content
MYRG logo

MYR Group Inc.

MYRGNASDAQIndustrialsEngineering & Construction

$266.64Today:- (-)1Y +21.91%

As of Oct 27, 2026 close

Market cap
$4.19B
P/E (TTM)
25.35
Forward P/E
13.94
Dividend yield
-
52-week range
$190.14$503.57
Volume (live)
-
Avg. volume (3M)
255.17K

MYR Group (MYRG) Historical Stock Prices

Analyze MYR Group (MYRG) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

MYR Group (MYRG) Interactive Price Chart

Interactive historical price chart showing MYR Group stock price movements and trends across multiple time periods.

Loading chart...

MYRG Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
MYRG historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 2026266.04267.35258.91266.64266.64242.06K
Oct 26, 2026257.41264.85254.50260.52260.52200.00K
Oct 23, 2026252.52256.00243.91254.49254.49273.12K
Oct 22, 2026265.84267.77252.03254.97254.97254.13K
Oct 21, 2026279.68281.90271.29275.21275.21292.28K
Oct 20, 2026280.75285.97272.38274.80274.80319.98K
Oct 19, 2026287.04288.10282.19284.94284.94227.41K
Oct 16, 2026285.17289.54278.20280.16280.16238.87K
Oct 15, 2026288.11288.11274.56285.57285.57249.52K
Oct 14, 2026302.40306.39284.85291.17291.17317.60K
Oct 13, 2026308.48317.80299.68309.09309.09267.02K
Oct 12, 2026307.43317.41306.98313.18313.18306.65K
Oct 9, 2026314.84318.94306.28311.63311.63168.23K
Oct 8, 2026308.68313.15302.31310.81310.81224.64K
Oct 7, 2026319.64319.64306.00313.08313.08242.35K
Oct 6, 2026314.51329.64314.49324.51324.51280.01K
Oct 5, 2026304.29307.77298.88302.65302.65190.03K
Oct 2, 2026303.11309.79302.48304.77304.77180.85K
Oct 1, 2026291.98299.83286.90297.92297.92151.14K
Sep 30, 2026291.05295.96284.50292.46292.46329.77K
Sep 29, 2026288.79293.56283.32288.31288.31234.77K
Sep 28, 2026290.84295.00283.28285.93285.93222.84K
Sep 25, 2026296.68298.94285.00292.58292.58230.39K
Sep 24, 2026290.31297.29286.90295.18295.18211.12K
Sep 23, 2026288.61298.33286.49295.18295.18323.83K
Sep 22, 2026290.00291.37286.11289.05289.05235.53K
Sep 21, 2026282.74288.94276.08288.45288.45288.98K
Sep 18, 2026280.81282.94274.93279.28279.28506.32K
Sep 17, 2026283.99288.62270.98276.76276.76269.47K
Sep 16, 2026275.20278.02271.81275.37275.37176.08K
Sep 15, 2026275.43276.65268.30271.29271.29238.37K
Sep 14, 2026280.75280.98270.94271.75271.75291.32K
Sep 11, 2026286.08295.30285.91291.26291.26167.27K
Sep 10, 2026283.28286.91279.26284.47284.47257.20K
Sep 9, 2026286.19292.74284.77286.84286.84192.82K
Sep 8, 2026290.71293.36286.81288.16288.16234.00K
Sep 4, 2026287.94292.87284.48286.59286.59176.35K
Sep 3, 2026282.65287.86277.00284.10284.10285.07K
Sep 2, 2026288.50292.99280.87282.65282.65418.55K
Sep 1, 2026287.42292.99281.40286.46286.46453.54K
Aug 31, 2026295.00296.00289.00291.42291.42352.26K
Aug 28, 2026309.53311.45293.00294.42294.42400.92K
Aug 27, 2026317.54318.20305.77309.39309.39236.13K
Aug 26, 2026296.05314.32295.04312.83312.83321.53K
Aug 25, 2026309.39314.76295.03296.14296.14216.95K
Aug 24, 2026307.60308.99300.49305.27305.27296.78K
Aug 21, 2026321.61322.35309.31310.87310.87282.91K
Aug 20, 2026325.50329.97316.20318.00318.00282.55K
Aug 19, 2026324.58327.82310.00325.99325.99362.25K
Aug 18, 2026332.40336.00318.10323.89323.89247.42K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.