Skip to main content
Myomo, Inc. (MYO)
NYSEAMERICAN: MYO · Real-Time Price · USD
0.811
+0.010 (1.29%)
At close: Mar 9, 2026, 4:00 PM EDT
0.745
-0.067 (-8.22%)
After-hours: Mar 9, 2026, 8:00 PM EDT

Myomo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.810.830.780.810.811.29%605,345
Mar 6, 20260.830.850.760.800.80-4.64%760,718
Mar 5, 20260.790.840.770.840.844.39%490,243
Mar 4, 20260.750.810.740.800.807.51%225,682
Mar 3, 20260.770.770.710.750.75-0.27%239,140
Mar 2, 20260.740.760.720.750.75-3.16%254,451
Feb 27, 20260.780.790.750.780.78-1.17%357,215
Feb 26, 20260.760.790.730.780.784.48%258,324
Feb 25, 20260.660.790.650.750.7514.63%967,514
Feb 24, 20260.710.710.640.650.65-5.24%567,829
Feb 23, 20260.740.740.690.690.69-5.59%475,315
Feb 20, 20260.750.760.730.730.73-3.65%385,879
Feb 19, 20260.780.780.740.760.76-2.86%425,541
Feb 18, 20260.820.820.770.780.78-2.86%438,183
Feb 17, 20260.820.830.770.810.81-1.87%261,662
Feb 13, 20260.810.830.800.820.820.87%171,333
Feb 12, 20260.810.830.790.810.811.35%180,096
Feb 11, 20260.840.850.770.800.80-1.79%338,676
Feb 10, 20260.810.850.790.820.820.85%280,860
Feb 9, 20260.820.820.780.810.810.87%321,460
Feb 6, 20260.790.820.760.800.803.88%371,290
Feb 5, 20260.810.850.760.770.77-4.56%458,467
Feb 4, 20260.870.870.810.810.81-6.76%362,148
Feb 3, 20260.890.900.830.870.87-0.82%434,504
Feb 2, 20260.840.910.820.880.884.39%562,241
Jan 30, 20260.840.870.820.840.84-1.28%352,089
Jan 29, 20260.850.880.810.850.85-1.48%914,959
Jan 28, 20260.940.950.850.860.86-8.21%978,974
Jan 27, 20260.920.950.850.940.941.86%912,269
Jan 26, 20260.930.930.880.920.921.15%584,949
Jan 23, 20260.960.990.910.910.91-4.97%386,372
Jan 22, 20260.981.020.940.960.96-1.42%410,708
Jan 21, 20260.991.020.940.970.97-0.62%379,820
Jan 20, 20260.930.990.920.980.982.07%592,751
Jan 16, 20260.941.020.940.960.961.15%435,797
Jan 15, 20260.950.950.900.950.951.73%320,928
Jan 14, 20260.960.970.910.930.93-1.22%607,105
Jan 13, 20260.991.000.940.940.94-4.11%428,571
Jan 12, 20260.981.010.970.990.99-0.32%298,450
Jan 9, 20260.991.030.980.990.990.82%459,187
Jan 8, 20261.041.060.980.980.98-6.65%612,164
Jan 7, 20261.021.060.981.051.052.94%457,869
Jan 6, 20261.091.100.961.021.02-5.56%873,981
Jan 5, 20261.081.101.031.081.089.09%1,102,592
Jan 2, 20260.941.020.930.990.998.79%826,090
Dec 31, 20250.920.960.910.910.91-1.58%523,855
Dec 30, 20250.940.990.920.920.920.14%750,723
Dec 29, 20251.001.010.920.920.92-9.48%482,361
Dec 26, 20251.011.041.001.021.02-608,737
Dec 24, 20250.921.050.921.021.0212.09%765,612
Dec 23, 20250.960.980.910.910.91-6.58%371,239
Dec 22, 20250.941.020.930.970.974.46%416,991
Dec 19, 20250.910.960.900.930.933.50%477,927
Dec 18, 20250.930.960.900.900.90-2.07%964,085
Dec 17, 20251.041.040.900.920.92-11.54%739,738
Dec 16, 20251.001.050.991.041.044.00%357,969
Dec 15, 20251.081.080.991.001.00-4.76%842,319
Dec 12, 20251.081.091.051.051.05-2.78%572,241
Dec 11, 20251.081.101.041.081.080.93%652,842
Dec 10, 20251.051.111.031.071.072.88%1,141,940
Dec 9, 20251.051.131.021.041.04-3.70%2,043,134
Dec 8, 20251.061.101.041.081.083.85%841,395
Dec 5, 20251.041.061.001.041.041.96%883,482
Dec 4, 20250.961.040.961.021.026.02%1,393,412
Dec 3, 20250.910.970.870.960.968.10%672,945
Dec 2, 20250.900.930.870.890.89-0.57%405,363
Dec 1, 20250.890.950.870.900.900.57%529,147
Nov 28, 20250.900.950.880.890.893.08%577,605
Nov 26, 20250.870.910.850.860.863.04%863,659
Nov 25, 20250.840.870.820.840.84-0.25%457,415
Nov 24, 20250.810.880.780.840.849.69%887,974
Nov 21, 20250.720.780.720.770.776.36%501,083
Nov 20, 20250.750.840.720.720.72-0.30%1,026,102
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