Skip to main content
Myomo, Inc. (MYO)
NYSEAMERICAN: MYO · Real-Time Price · USD
0.791
-0.030 (-3.70%)
Apr 29, 2026, 10:33 AM EDT - Market open

Myomo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.800.830.800.820.82-1.19%161,928
Apr 27, 20260.830.860.810.830.830.80%267,069
Apr 24, 20260.780.830.770.820.825.52%257,283
Apr 23, 20260.800.800.760.780.78-4.64%227,958
Apr 22, 20260.820.840.790.820.821.60%199,219
Apr 21, 20260.910.950.800.810.81-10.36%460,565
Apr 20, 20260.860.910.840.900.904.73%391,616
Apr 17, 20260.830.860.780.860.868.19%445,166
Apr 16, 20260.800.820.780.790.79-0.75%360,343
Apr 15, 20260.800.810.780.800.801.01%308,261
Apr 14, 20260.740.790.730.790.798.49%376,408
Apr 13, 20260.700.730.680.730.735.80%268,137
Apr 10, 20260.700.700.680.690.69-1.43%134,627
Apr 9, 20260.680.700.660.700.702.94%218,622
Apr 8, 20260.690.690.650.680.680.44%127,512
Apr 7, 20260.710.710.650.680.68-3.62%197,542
Apr 6, 20260.670.720.660.700.704.84%407,123
Apr 2, 20260.660.700.630.670.67-0.74%260,675
Apr 1, 20260.680.700.660.680.68-0.09%253,632
Mar 31, 20260.640.690.610.680.685.55%482,446
Mar 30, 20260.690.690.630.640.64-8.14%410,114
Mar 27, 20260.680.700.660.700.702.32%197,658
Mar 26, 20260.690.730.670.680.68-2.20%216,422
Mar 25, 20260.690.720.690.700.70-0.10%228,070
Mar 24, 20260.710.730.690.700.70-1.83%235,183
Mar 23, 20260.730.740.690.710.710.08%205,410
Mar 20, 20260.720.740.700.710.71-1.64%430,677
Mar 19, 20260.710.730.690.720.72-0.51%200,653
Mar 18, 20260.720.740.700.720.720.51%385,075
Mar 17, 20260.780.780.710.720.72-2.51%237,473
Mar 16, 20260.630.740.630.740.746.19%335,987
Mar 13, 20260.730.730.690.700.701.25%326,124
Mar 12, 20260.730.730.660.690.69-3.74%442,513
Mar 11, 20260.700.720.680.710.715.90%640,123
Mar 10, 20260.750.760.680.680.68-16.80%1,108,826
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