Skip to main content
Myomo, Inc. (MYO)
NYSEAMERICAN: MYO · Real-Time Price · USD
1.050
-0.030 (-2.78%)
At close: Aug 13, 2025, 4:00 PM
1.040
-0.010 (-0.95%)
After-hours: Aug 13, 2025, 6:50 PM EDT

Myomo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 20251.091.161.041.051.05-2.78%2,846,740
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
Jul 16, 20252.002.031.851.951.95-2.50%895,551
Jul 15, 20252.062.081.992.002.00-2.91%424,953
Jul 14, 20252.092.091.962.062.06-0.96%616,484
Jul 11, 20252.232.382.062.082.08-5.02%854,914
Jul 10, 20252.242.332.162.192.19-0.90%470,156
Jul 9, 20252.102.212.082.212.215.74%341,006
Jul 8, 20252.042.122.042.092.092.45%280,070
Jul 7, 20252.072.112.022.042.040.49%337,154
Jul 3, 20252.112.152.032.032.03-2.40%403,535
Jul 2, 20252.142.162.062.082.08-3.70%365,464
Jul 1, 20252.042.252.022.162.16-1,153,818
Jun 30, 20252.262.282.152.162.16-4.42%449,519
Jun 27, 20252.232.352.162.262.261.80%4,904,948
Jun 26, 20252.332.382.222.222.22-3.48%325,505
Jun 25, 20252.372.382.292.302.30-2.54%253,059
Jun 24, 20252.302.402.252.362.363.96%578,299
Jun 23, 20252.422.422.202.272.27-6.20%1,020,938
Jun 20, 20252.682.682.352.422.42-10.70%1,490,201
Jun 18, 20252.812.832.692.712.71-1.45%437,792
Jun 17, 20252.802.872.752.752.75-1.43%275,822
Jun 16, 20252.832.892.782.792.79-0.36%447,213
Jun 13, 20252.762.812.702.802.80-830,051
Jun 12, 20252.832.892.752.802.80-2.10%450,531
Jun 11, 20252.882.952.832.862.86-0.69%281,843
Jun 10, 20252.952.992.882.882.88-3.03%315,838
Jun 9, 20253.003.042.872.972.97-0.34%521,544
Jun 6, 20253.013.082.932.982.98-0.33%445,802
Jun 5, 20252.903.062.862.992.993.82%1,361,374
Jun 4, 20252.862.932.832.882.88-395,428
Jun 3, 20252.902.972.822.882.88-1.71%317,409