Myomo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	1.09	1.16	1.03	1.03	1.03	-4.63%	4,697,708
Jun 25, 2026	1.19	1.27	1.07	1.08	1.08	-8.47%	888,458
Jun 24, 2026	1.17	1.25	1.16	1.18	1.18	-0.84%	756,121
Jun 23, 2026	1.23	1.30	1.19	1.19	1.19	-4.80%	949,061
Jun 22, 2026	1.28	1.41	1.25	1.25	1.25	-2.34%	796,304
Jun 18, 2026	1.45	1.48	1.25	1.28	1.28	-9.86%	1,014,905
Jun 17, 2026	1.49	1.55	1.41	1.42	1.42	-7.19%	938,975
Jun 16, 2026	1.38	1.53	1.33	1.53	1.53	13.33%	2,227,407
Jun 15, 2026	1.20	1.42	1.19	1.35	1.35	17.39%	1,325,780
Jun 12, 2026	1.39	1.42	1.14	1.15	1.15	-16.06%	2,219,176
Jun 11, 2026	1.56	1.59	1.34	1.37	1.37	-11.04%	2,171,087
Jun 10, 2026	1.34	1.59	1.33	1.54	1.54	17.56%	2,073,982
Jun 9, 2026	1.32	1.42	1.25	1.31	1.31	2.34%	895,256
Jun 8, 2026	1.33	1.38	1.28	1.28	1.28	-	1,055,262
Jun 5, 2026	1.25	1.48	1.22	1.28	1.28	-0.78%	3,232,645
Jun 4, 2026	1.07	1.29	1.07	1.29	1.29	17.27%	1,132,524
Jun 3, 2026	1.06	1.10	0.98	1.10	1.10	3.77%	867,386
Jun 2, 2026	1.16	1.17	1.05	1.06	1.06	-8.62%	744,168
Jun 1, 2026	1.10	1.17	1.05	1.16	1.16	6.42%	945,832
May 29, 2026	1.08	1.09	1.04	1.09	1.09	-	388,185
May 28, 2026	0.99	1.09	0.97	1.09	1.09	9.00%	723,666
May 27, 2026	1.02	1.05	0.96	1.00	1.00	-2.91%	660,307
May 26, 2026	1.07	1.07	1.01	1.03	1.03	-0.96%	643,665
May 22, 2026	0.96	1.10	0.96	1.04	1.04	9.47%	1,532,354
May 21, 2026	0.88	0.95	0.88	0.95	0.95	3.85%	369,001
May 20, 2026	0.89	0.94	0.87	0.91	0.91	4.17%	505,181
May 19, 2026	0.86	0.89	0.84	0.88	0.88	4.67%	308,215
May 18, 2026	0.91	0.92	0.81	0.84	0.84	-7.81%	429,114
May 15, 2026	0.86	0.92	0.84	0.91	0.91	2.49%	509,947
May 14, 2026	0.82	0.89	0.81	0.89	0.89	9.21%	636,372
May 13, 2026	0.77	0.84	0.75	0.81	0.81	4.48%	252,232
May 12, 2026	0.80	0.84	0.74	0.78	0.78	-8.45%	608,413
May 11, 2026	0.84	0.86	0.77	0.85	0.85	2.71%	543,319
May 8, 2026	0.89	0.94	0.81	0.83	0.83	-5.05%	685,674
May 7, 2026	0.86	0.89	0.85	0.87	0.87	2.18%	402,105
May 6, 2026	0.86	0.86	0.83	0.85	0.85	-2.78%	269,658
May 5, 2026	0.86	0.88	0.84	0.88	0.88	1.69%	145,961
May 4, 2026	0.90	0.90	0.85	0.86	0.86	-4.11%	183,802
May 1, 2026	0.86	0.92	0.85	0.90	0.90	4.68%	343,988
Apr 30, 2026	0.80	0.87	0.79	0.86	0.86	8.54%	285,036
Apr 29, 2026	0.82	0.82	0.77	0.79	0.79	-3.54%	158,921
Apr 28, 2026	0.80	0.83	0.80	0.82	0.82	-1.19%	161,959
Apr 27, 2026	0.83	0.86	0.81	0.83	0.83	0.80%	267,962
Apr 24, 2026	0.78	0.83	0.77	0.82	0.82	5.52%	259,614
Apr 23, 2026	0.80	0.80	0.76	0.78	0.78	-4.64%	228,128
Apr 22, 2026	0.82	0.84	0.79	0.82	0.82	1.60%	199,384
Apr 21, 2026	0.91	0.95	0.80	0.81	0.81	-10.36%	463,780
Apr 20, 2026	0.86	0.91	0.84	0.90	0.90	4.73%	399,551
Apr 17, 2026	0.83	0.86	0.78	0.86	0.86	8.19%	445,410
Apr 16, 2026	0.80	0.82	0.78	0.79	0.79	-0.75%	365,677
Apr 15, 2026	0.80	0.81	0.78	0.80	0.80	1.01%	309,014
Apr 14, 2026	0.74	0.79	0.73	0.79	0.79	8.49%	376,408
Apr 13, 2026	0.70	0.73	0.68	0.73	0.73	5.80%	268,837
Apr 10, 2026	0.70	0.70	0.68	0.69	0.69	-1.43%	134,627
Apr 9, 2026	0.68	0.70	0.66	0.70	0.70	2.94%	219,059
Apr 8, 2026	0.69	0.69	0.65	0.68	0.68	0.44%	128,514
Apr 7, 2026	0.71	0.71	0.65	0.68	0.68	-3.62%	197,795
Apr 6, 2026	0.67	0.72	0.66	0.70	0.70	4.84%	417,813
Apr 2, 2026	0.66	0.70	0.63	0.67	0.67	-0.74%	260,675
Apr 1, 2026	0.68	0.70	0.66	0.68	0.68	-0.09%	254,496
Mar 31, 2026	0.64	0.69	0.61	0.68	0.68	5.55%	482,976
Mar 30, 2026	0.69	0.69	0.63	0.64	0.64	-8.14%	422,672
Mar 27, 2026	0.68	0.70	0.66	0.70	0.70	2.32%	197,668
Mar 26, 2026	0.69	0.73	0.67	0.68	0.68	-2.20%	216,422
Mar 25, 2026	0.69	0.72	0.69	0.70	0.70	-0.10%	228,377
Mar 24, 2026	0.71	0.73	0.69	0.70	0.70	-1.83%	236,603
Mar 23, 2026	0.73	0.74	0.69	0.71	0.71	0.08%	205,676
Mar 20, 2026	0.72	0.74	0.70	0.71	0.71	-1.64%	432,245
Mar 19, 2026	0.71	0.73	0.69	0.72	0.72	-0.51%	220,062
Mar 18, 2026	0.72	0.74	0.70	0.72	0.72	0.51%	386,970
Mar 17, 2026	0.78	0.78	0.71	0.72	0.72	-2.51%	241,590
Mar 16, 2026	0.63	0.74	0.63	0.74	0.74	6.19%	347,932
Mar 13, 2026	0.73	0.73	0.69	0.70	0.70	1.25%	326,169
Mar 12, 2026	0.73	0.73	0.66	0.69	0.69	-3.74%	472,727
Mar 11, 2026	0.70	0.72	0.68	0.71	0.71	5.90%	640,327
Mar 10, 2026	0.75	0.76	0.68	0.68	0.68	-16.80%	1,128,640
Mar 9, 2026	0.81	0.83	0.78	0.81	0.81	1.29%	772,575
Mar 6, 2026	0.83	0.85	0.76	0.80	0.80	-4.64%	768,312
Mar 5, 2026	0.79	0.84	0.77	0.84	0.84	4.39%	493,090
Mar 4, 2026	0.75	0.81	0.74	0.80	0.80	7.51%	229,774
Mar 3, 2026	0.77	0.77	0.71	0.75	0.75	-0.27%	239,152
Mar 2, 2026	0.74	0.76	0.72	0.75	0.75	-3.16%	254,571
Feb 27, 2026	0.78	0.79	0.75	0.78	0.78	-1.17%	357,244
Feb 26, 2026	0.76	0.79	0.73	0.78	0.78	4.48%	259,714
Feb 25, 2026	0.66	0.79	0.65	0.75	0.75	14.63%	969,786
Feb 24, 2026	0.71	0.71	0.64	0.65	0.65	-5.24%	576,627
Feb 23, 2026	0.74	0.74	0.69	0.69	0.69	-5.59%	479,925
Feb 20, 2026	0.75	0.76	0.73	0.73	0.73	-3.65%	385,879
Feb 19, 2026	0.78	0.78	0.74	0.76	0.76	-2.86%	425,960
Feb 18, 2026	0.82	0.82	0.77	0.78	0.78	-2.86%	438,208
Feb 17, 2026	0.82	0.83	0.77	0.81	0.81	-1.87%	261,953
Feb 13, 2026	0.81	0.83	0.80	0.82	0.82	0.87%	171,334
Feb 12, 2026	0.81	0.83	0.79	0.81	0.81	1.35%	180,728
Feb 11, 2026	0.84	0.85	0.77	0.80	0.80	-1.79%	342,375
Feb 10, 2026	0.81	0.85	0.79	0.82	0.82	0.85%	280,870
Feb 9, 2026	0.82	0.82	0.78	0.81	0.81	0.87%	322,108
Feb 6, 2026	0.79	0.82	0.76	0.80	0.80	3.88%	377,691
Feb 5, 2026	0.81	0.85	0.76	0.77	0.77	-4.56%	459,275
Feb 4, 2026	0.87	0.87	0.81	0.81	0.81	-6.76%	362,241
Feb 3, 2026	0.89	0.90	0.83	0.87	0.87	-0.82%	436,480