MYR Group Inc.
MYRGNASDAQIndustrials● Active
$436.88
$-8.78(-1.97%)
Market Cap$6.8B
P/E Ratio—
52W High$484.71
52W Low$158.48
MYR Group Inc.（MYRG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
myrg · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$484.71
May 28, 2026
-9.9% from here
5-Year Low5Y
$74.77
May 2, 2022
+484.3% from low
IPO Priceadj.
$16.60
Aug 13, 2008
+2.5K% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · MYRG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $452.69 | $457.00 | $433.20 | $436.88 | $436.88 | 380K | -3.49% |
| Jun 5, 2026 | $444.44 | $453.47 | $436.87 | $445.66 | $445.66 | 177K | +0.27% |
| Jun 4, 2026 | $438.52 | $456.72 | $430.42 | $451.40 | $451.40 | 262K | +2.94% |
| Jun 3, 2026 | $449.50 | $453.47 | $428.10 | $441.35 | $441.35 | 318K | -1.81% |
| Jun 2, 2026 | $450.84 | $467.98 | $434.90 | $450.31 | $450.31 | 212K | -0.12% |
| Jun 1, 2026 | $458.00 | $470.00 | $441.25 | $449.85 | $449.85 | 219K | -1.78% |
| May 29, 2026 | $478.06 | $479.10 | $457.73 | $465.06 | $465.06 | 317K | -2.72% |
| May 28, 2026 | $476.04 | $484.71 | $459.80 | $478.93 | $478.93 | 309K | +0.61% |
| May 27, 2026 | $468.00 | $478.34 | $455.00 | $471.99 | $471.99 | 220K | +0.85% |
| May 26, 2026 | $452.21 | $466.18 | $451.31 | $464.35 | $464.35 | 173K | +2.68% |
| May 22, 2026 | $446.91 | $449.91 | $433.30 | $446.90 | $446.90 | 181K | -0.00% |
| May 21, 2026 | $446.17 | $453.67 | $436.26 | $438.96 | $438.96 | 293K | -1.62% |
| May 20, 2026 | $450.06 | $452.56 | $441.50 | $445.73 | $445.73 | 257K | -0.96% |
| May 19, 2026 | $442.23 | $445.50 | $422.58 | $440.68 | $440.68 | 366K | -0.35% |
| May 18, 2026 | $473.70 | $480.00 | $442.64 | $449.98 | $449.98 | 237K | -5.01% |
| May 15, 2026 | $460.34 | $468.68 | $451.50 | $467.46 | $467.46 | 196K | +1.55% |
| May 14, 2026 | $472.92 | $479.96 | $463.26 | $473.07 | $473.07 | 164K | +0.03% |
| May 13, 2026 | $461.45 | $472.18 | $445.09 | $467.97 | $467.97 | 227K | +1.41% |
| May 12, 2026 | $454.79 | $458.06 | $444.21 | $455.27 | $455.27 | 274K | +0.11% |
| May 11, 2026 | $437.86 | $458.88 | $436.02 | $458.42 | $458.42 | 266K | +4.70% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · MYRG
Jan 1 → Dec 31 · 6 years2026+97.8%$220.84 → $436.88
+97.8%
2025+46.2%$149.43 → $218.50
+46.2%
2024+3.9%$143.24 → $148.77
+3.9%
2023+56.0%$92.69 → $144.63
+56.0%
2022-16.8%$110.66 → $92.07
-16.8%
2021+20.2%$92.00 → $110.55
+20.2%
Best Year2026 · +97.8%
Worst Year2022 · -16.8%
Positive Years5 / 6
Avg Annual Return+34.6%
6Y Total Return+374.9%
6Y CAGR~+29.6% / yr
Similar Companies in Industrials
View sector
General Electric Company
GE.TO
$43.13+0.00%
Mkt Cap $479.3B
Caterpillar Inc.
CAT
$934.44+0.00%
Mkt Cap $430.4B
GE Aerospace
GE
$330.64+0.00%
Mkt Cap $345.5B
RTX Corporation
RTX
$180.52+0.00%
Mkt Cap $243.1B
The Boeing Company
BA
$219.18+0.00%
Mkt Cap $172.8B
Eaton Corporation plc
ETN
$411.85+0.00%
Mkt Cap $159.9B
Union Pacific Corporation
UNP
$268.57+0.00%
Mkt Cap $159.5B
Deere & Company
DE
$579.19+0.00%
Mkt Cap $156.3B
Honeywell International Inc.
HON
$214.70+0.00%
Mkt Cap $136.0B
Lockheed Martin Corporation
LMT
$521.51+0.00%
Mkt Cap $120.2BWhat If You Invested in MYRG?
If you invested $1,000 in MYRG at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$26,318
Total Return+2531.8%
CAGR~+19.9% / yr
Profit+$25,318
Based on Aug 13, 2008 · $16.60Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
MYR Group Inc.（MYRG）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $436.88。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MYRG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MYRG 历史股价FMP 日线复权 OHLCV