Myomo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	1.04	1.06	1.00	1.04	1.04	1.96%	881,858
Dec 4, 2025	0.96	1.04	0.96	1.02	1.02	6.02%	1,392,394
Dec 3, 2025	0.91	0.97	0.87	0.96	0.96	8.10%	663,651
Dec 2, 2025	0.90	0.93	0.87	0.89	0.89	-0.57%	401,729
Dec 1, 2025	0.89	0.95	0.87	0.90	0.90	0.57%	526,322
Nov 28, 2025	0.90	0.95	0.88	0.89	0.89	3.08%	577,009
Nov 26, 2025	0.87	0.91	0.85	0.86	0.86	3.04%	860,012
Nov 25, 2025	0.84	0.87	0.82	0.84	0.84	-0.25%	456,075
Nov 24, 2025	0.81	0.88	0.78	0.84	0.84	9.69%	884,691
Nov 21, 2025	0.72	0.78	0.72	0.77	0.77	6.36%	500,323
Nov 20, 2025	0.75	0.84	0.72	0.72	0.72	-0.30%	1,025,802
Nov 19, 2025	0.75	0.77	0.71	0.72	0.72	0.25%	717,603
Nov 18, 2025	0.77	0.77	0.72	0.72	0.72	-6.44%	1,064,879
Nov 17, 2025	0.84	0.84	0.77	0.77	0.77	-5.63%	669,879
Nov 14, 2025	0.80	0.83	0.78	0.82	0.82	0.93%	756,619
Nov 13, 2025	0.85	0.87	0.80	0.81	0.81	-4.89%	769,538
Nov 12, 2025	0.85	0.90	0.85	0.85	0.85	-	451,299
Nov 11, 2025	0.95	0.98	0.85	0.85	0.85	-7.31%	996,863
Nov 10, 2025	0.91	0.93	0.86	0.92	0.92	7.41%	1,122,201
Nov 7, 2025	0.81	0.85	0.79	0.85	0.85	4.49%	884,285
Nov 6, 2025	0.88	0.88	0.80	0.82	0.82	-5.32%	1,196,644
Nov 5, 2025	0.85	0.87	0.82	0.86	0.86	2.67%	567,152
Nov 4, 2025	0.86	0.88	0.81	0.84	0.84	-3.15%	684,778
Nov 3, 2025	0.95	0.97	0.85	0.87	0.87	-6.29%	898,686
Oct 31, 2025	0.93	0.96	0.91	0.93	0.93	-0.43%	951,609
Oct 30, 2025	0.97	0.98	0.91	0.93	0.93	-3.64%	1,207,049
Oct 29, 2025	1.01	1.03	0.95	0.97	0.97	-5.38%	1,465,431
Oct 28, 2025	1.08	1.10	1.00	1.02	1.02	-4.67%	1,108,358
Oct 27, 2025	1.11	1.13	1.06	1.07	1.07	-3.60%	954,407
Oct 24, 2025	1.08	1.12	1.07	1.11	1.11	5.71%	1,190,532
Oct 23, 2025	1.07	1.08	1.04	1.05	1.05	-3.67%	917,056
Oct 22, 2025	1.10	1.16	1.05	1.09	1.09	-2.68%	1,763,908
Oct 21, 2025	1.13	1.16	1.07	1.12	1.12	-	1,149,073
Oct 20, 2025	1.07	1.13	1.05	1.12	1.12	8.74%	1,518,951
Oct 17, 2025	1.07	1.11	1.03	1.03	1.03	-4.63%	1,422,182
Oct 16, 2025	1.14	1.15	1.07	1.08	1.08	-4.42%	1,473,417
Oct 15, 2025	1.19	1.19	1.10	1.13	1.13	-2.59%	1,510,484
Oct 14, 2025	1.03	1.20	1.02	1.16	1.16	4.50%	2,071,622
Oct 13, 2025	1.12	1.14	1.06	1.11	1.11	2.78%	1,840,859
Oct 10, 2025	1.19	1.28	1.05	1.08	1.08	-6.90%	4,731,091
Oct 9, 2025	1.28	1.31	1.14	1.16	1.16	-1.69%	4,222,529
Oct 8, 2025	1.06	1.31	1.05	1.18	1.18	12.38%	8,445,060
Oct 7, 2025	1.04	1.09	1.00	1.05	1.05	7.34%	2,808,349
Oct 6, 2025	0.99	1.05	0.97	0.98	0.98	2.86%	1,765,096
Oct 3, 2025	0.92	1.02	0.92	0.95	0.95	3.74%	1,641,702
Oct 2, 2025	0.91	0.93	0.89	0.92	0.92	0.16%	922,863
Oct 1, 2025	0.89	0.94	0.87	0.92	0.92	2.60%	698,171
Sep 30, 2025	0.94	0.94	0.87	0.89	0.89	-5.85%	1,879,476
Sep 29, 2025	0.94	0.97	0.90	0.95	0.95	1.75%	1,593,286
Sep 26, 2025	0.95	1.03	0.92	0.93	0.93	2.32%	1,990,572