Skip to main content
Myomo, Inc. (MYO)
NYSEAMERICAN: MYO · Real-Time Price · USD
1.040
+0.020 (1.96%)
Dec 5, 2025, 4:00 PM EST - Market closed

Myomo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.041.061.001.041.041.96%881,858
Dec 4, 20250.961.040.961.021.026.02%1,392,394
Dec 3, 20250.910.970.870.960.968.10%663,651
Dec 2, 20250.900.930.870.890.89-0.57%401,729
Dec 1, 20250.890.950.870.900.900.57%526,322
Nov 28, 20250.900.950.880.890.893.08%577,009
Nov 26, 20250.870.910.850.860.863.04%860,012
Nov 25, 20250.840.870.820.840.84-0.25%456,075
Nov 24, 20250.810.880.780.840.849.69%884,691
Nov 21, 20250.720.780.720.770.776.36%500,323
Nov 20, 20250.750.840.720.720.72-0.30%1,025,802
Nov 19, 20250.750.770.710.720.720.25%717,603
Nov 18, 20250.770.770.720.720.72-6.44%1,064,879
Nov 17, 20250.840.840.770.770.77-5.63%669,879
Nov 14, 20250.800.830.780.820.820.93%756,619
Nov 13, 20250.850.870.800.810.81-4.89%769,538
Nov 12, 20250.850.900.850.850.85-451,299
Nov 11, 20250.950.980.850.850.85-7.31%996,863
Nov 10, 20250.910.930.860.920.927.41%1,122,201
Nov 7, 20250.810.850.790.850.854.49%884,285
Nov 6, 20250.880.880.800.820.82-5.32%1,196,644
Nov 5, 20250.850.870.820.860.862.67%567,152
Nov 4, 20250.860.880.810.840.84-3.15%684,778
Nov 3, 20250.950.970.850.870.87-6.29%898,686
Oct 31, 20250.930.960.910.930.93-0.43%951,609
Oct 30, 20250.970.980.910.930.93-3.64%1,207,049
Oct 29, 20251.011.030.950.970.97-5.38%1,465,431
Oct 28, 20251.081.101.001.021.02-4.67%1,108,358
Oct 27, 20251.111.131.061.071.07-3.60%954,407
Oct 24, 20251.081.121.071.111.115.71%1,190,532
Oct 23, 20251.071.081.041.051.05-3.67%917,056
Oct 22, 20251.101.161.051.091.09-2.68%1,763,908
Oct 21, 20251.131.161.071.121.12-1,149,073
Oct 20, 20251.071.131.051.121.128.74%1,518,951
Oct 17, 20251.071.111.031.031.03-4.63%1,422,182
Oct 16, 20251.141.151.071.081.08-4.42%1,473,417
Oct 15, 20251.191.191.101.131.13-2.59%1,510,484
Oct 14, 20251.031.201.021.161.164.50%2,071,622
Oct 13, 20251.121.141.061.111.112.78%1,840,859
Oct 10, 20251.191.281.051.081.08-6.90%4,731,091
Oct 9, 20251.281.311.141.161.16-1.69%4,222,529
Oct 8, 20251.061.311.051.181.1812.38%8,445,060
Oct 7, 20251.041.091.001.051.057.34%2,808,349
Oct 6, 20250.991.050.970.980.982.86%1,765,096
Oct 3, 20250.921.020.920.950.953.74%1,641,702
Oct 2, 20250.910.930.890.920.920.16%922,863
Oct 1, 20250.890.940.870.920.922.60%698,171
Sep 30, 20250.940.940.870.890.89-5.85%1,879,476
Sep 29, 20250.940.970.900.950.951.75%1,593,286
Sep 26, 20250.951.030.920.930.932.32%1,990,572
Sep 25, 20251.041.060.900.910.91-12.50%2,664,573
Sep 24, 20251.011.071.001.041.049.59%2,056,526
Sep 23, 20250.850.990.850.950.9511.65%2,230,222
Sep 22, 20250.870.900.810.850.85-2.30%1,981,684
Sep 19, 20250.850.910.850.870.873.57%1,729,981
Sep 18, 20250.840.860.830.840.840.72%945,403
Sep 17, 20250.810.900.810.830.831.40%3,278,958
Sep 16, 20250.880.880.800.820.82-6.46%2,963,740
Sep 15, 20250.860.880.840.880.884.19%2,888,202
Sep 12, 20250.900.930.810.840.84-6.15%2,706,604
Sep 11, 20250.870.930.870.900.903.08%1,022,242
Sep 10, 20250.950.980.850.870.87-8.26%2,216,771
Sep 9, 20251.001.010.940.950.95-4.26%835,561
Sep 8, 20251.001.000.970.990.99-0.47%648,026
Sep 5, 20251.011.020.961.001.00-1.21%893,834
Sep 4, 20251.031.030.971.011.01-1.94%1,193,206
Sep 3, 20251.071.071.011.031.03-2.83%609,656
Sep 2, 20251.061.091.031.061.060.95%783,144
Aug 29, 20251.081.091.011.051.05-1.87%1,106,906
Aug 28, 20251.131.131.051.071.07-4.46%1,044,722
Aug 27, 20251.131.171.101.121.12-1,570,163
Aug 26, 20251.141.161.081.121.122.75%1,063,781
Aug 25, 20251.181.181.071.091.09-7.63%1,334,647
Aug 22, 20251.111.201.101.181.185.36%1,228,897
Aug 21, 20251.101.151.091.121.12-828,758
Aug 20, 20251.141.261.121.121.12-1.75%2,183,836
Aug 19, 20251.161.241.121.141.141.79%2,959,720
Aug 18, 20251.001.141.001.121.1214.87%4,298,954
Aug 15, 20250.971.000.920.980.98-0.51%3,273,438
Aug 14, 20251.031.040.950.980.98-6.67%2,760,644
Aug 13, 20251.091.161.041.051.05-2.78%2,917,509
Aug 12, 20251.061.130.951.081.08-38.64%8,738,310
Aug 11, 20251.821.841.671.761.76-3.83%2,106,232
Aug 8, 20251.851.991.801.831.832.23%678,827
Aug 7, 20251.891.901.781.791.79-3.24%421,306
Aug 6, 20251.982.011.851.851.85-6.09%382,873
Aug 5, 20251.972.021.951.971.970.51%263,619
Aug 4, 20251.881.961.871.961.964.81%344,615
Aug 1, 20251.901.911.831.871.87-3.11%335,294
Jul 31, 20251.972.001.911.931.93-2.03%316,987
Jul 30, 20251.992.031.921.971.97-0.51%398,117
Jul 29, 20252.062.061.881.981.98-1.98%549,608
Jul 28, 20252.122.142.022.022.02-4.27%247,182
Jul 25, 20252.172.202.112.112.11-2.31%182,927
Jul 24, 20252.142.162.092.162.160.47%257,180
Jul 23, 20252.152.162.092.152.151.90%218,138
Jul 22, 20252.142.152.062.112.110.48%333,092
Jul 21, 20252.002.222.002.102.105.53%655,282
Jul 18, 20252.062.071.971.991.99-2.93%187,494
Jul 17, 20251.972.091.942.052.055.13%582,757