Myomo, Inc. (MYO)
NYSEAMERICAN: MYO · Real-Time Price · USD
4.770
+0.040 (0.85%)
May 6, 2025, 2:30 PM EDT - Market open
Myomo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 4.67 | 4.75 | 4.66 | 4.69 | - | -0.85% | 161,340 |
| May 5, 2025 | 4.83 | 4.89 | 4.72 | 4.73 | 4.73 | -3.07% | 246,749 |
| May 2, 2025 | 4.81 | 4.99 | 4.77 | 4.88 | 4.88 | 2.95% | 336,062 |
| May 1, 2025 | 4.80 | 4.84 | 4.61 | 4.74 | 4.74 | 0.85% | 378,457 |
| Apr 30, 2025 | 4.50 | 4.75 | 4.46 | 4.70 | 4.70 | 1.51% | 289,938 |
| Apr 29, 2025 | 4.82 | 4.87 | 4.59 | 4.63 | 4.63 | -3.74% | 404,627 |
| Apr 28, 2025 | 4.82 | 4.95 | 4.68 | 4.81 | 4.81 | -0.62% | 301,782 |
| Apr 25, 2025 | 4.86 | 4.91 | 4.72 | 4.84 | 4.84 | -0.82% | 158,647 |
| Apr 24, 2025 | 4.68 | 4.89 | 4.63 | 4.88 | 4.88 | 4.95% | 221,161 |
| Apr 23, 2025 | 4.67 | 4.78 | 4.56 | 4.65 | 4.65 | 3.56% | 211,639 |
| Apr 22, 2025 | 4.32 | 4.51 | 4.29 | 4.49 | 4.49 | 4.91% | 246,950 |
| Apr 21, 2025 | 4.29 | 4.30 | 4.19 | 4.28 | 4.28 | -2.06% | 233,276 |
| Apr 17, 2025 | 4.27 | 4.40 | 4.27 | 4.37 | 4.37 | 2.34% | 279,528 |
| Apr 16, 2025 | 4.43 | 4.46 | 4.21 | 4.27 | 4.27 | -4.69% | 197,854 |
| Apr 15, 2025 | 4.35 | 4.50 | 4.35 | 4.48 | 4.48 | 0.67% | 218,869 |
| Apr 14, 2025 | 4.56 | 4.62 | 4.34 | 4.45 | 4.45 | 0.45% | 183,268 |
| Apr 11, 2025 | 4.21 | 4.46 | 4.01 | 4.43 | 4.43 | 3.26% | 826,898 |
| Apr 10, 2025 | 4.62 | 4.62 | 4.21 | 4.29 | 4.29 | -8.33% | 358,118 |
| Apr 9, 2025 | 4.32 | 4.76 | 4.17 | 4.68 | 4.68 | 5.41% | 460,900 |
| Apr 8, 2025 | 4.60 | 4.74 | 4.29 | 4.44 | 4.44 | 2.30% | 412,681 |
| Apr 7, 2025 | 3.97 | 4.58 | 3.90 | 4.34 | 4.34 | -0.23% | 311,638 |
| Apr 4, 2025 | 4.47 | 4.56 | 4.16 | 4.35 | 4.35 | -7.25% | 540,461 |
| Apr 3, 2025 | 4.57 | 4.77 | 4.50 | 4.69 | 4.69 | -4.29% | 277,815 |
| Apr 2, 2025 | 4.78 | 4.94 | 4.73 | 4.90 | 4.90 | 1.03% | 131,703 |
| Apr 1, 2025 | 4.80 | 5.04 | 4.78 | 4.85 | 4.85 | 0.83% | 138,500 |
| Mar 31, 2025 | 4.74 | 4.86 | 4.57 | 4.81 | 4.81 | -1.03% | 273,151 |
| Mar 28, 2025 | 4.94 | 5.01 | 4.83 | 4.86 | 4.86 | -2.80% | 178,186 |
| Mar 27, 2025 | 4.99 | 5.06 | 4.96 | 5.00 | 5.00 | -1.57% | 203,662 |
| Mar 26, 2025 | 5.39 | 5.39 | 5.00 | 5.08 | 5.08 | -5.22% | 389,673 |
| Mar 25, 2025 | 5.53 | 5.59 | 5.32 | 5.36 | 5.36 | -2.90% | 177,259 |
| Mar 24, 2025 | 5.50 | 5.62 | 5.47 | 5.52 | 5.52 | 2.60% | 142,460 |
| Mar 21, 2025 | 5.35 | 5.50 | 5.28 | 5.38 | 5.38 | -0.74% | 331,685 |
| Mar 20, 2025 | 5.33 | 5.55 | 5.33 | 5.42 | 5.42 | -1.09% | 324,328 |
| Mar 19, 2025 | 5.35 | 5.56 | 5.35 | 5.48 | 5.48 | 3.20% | 380,609 |
| Mar 18, 2025 | 5.29 | 5.39 | 5.14 | 5.31 | 5.31 | -2.39% | 569,341 |
| Mar 17, 2025 | 5.22 | 5.52 | 5.19 | 5.44 | 5.44 | 4.82% | 508,377 |
| Mar 14, 2025 | 5.14 | 5.28 | 5.06 | 5.19 | 5.19 | 2.37% | 388,014 |
| Mar 13, 2025 | 5.34 | 5.46 | 4.96 | 5.07 | 5.07 | -6.63% | 732,436 |
| Mar 12, 2025 | 6.05 | 6.05 | 5.37 | 5.43 | 5.43 | -7.50% | 979,870 |
| Mar 11, 2025 | 5.57 | 6.30 | 5.41 | 5.87 | 5.87 | 40.77% | 5,393,000 |
| Mar 10, 2025 | 4.69 | 4.69 | 4.12 | 4.17 | 4.17 | -9.35% | 615,782 |
| Mar 7, 2025 | 4.44 | 4.67 | 4.36 | 4.60 | 4.60 | 3.84% | 376,918 |
| Mar 6, 2025 | 4.55 | 4.67 | 4.42 | 4.43 | 4.43 | -5.34% | 282,614 |
| Mar 5, 2025 | 4.61 | 4.71 | 4.51 | 4.68 | 4.68 | 2.41% | 152,213 |
| Mar 4, 2025 | 4.30 | 4.76 | 4.21 | 4.57 | 4.57 | -4.79% | 384,432 |
| Mar 3, 2025 | 5.08 | 5.12 | 4.78 | 4.80 | 4.80 | -5.33% | 195,143 |
| Feb 28, 2025 | 4.91 | 5.07 | 4.90 | 5.07 | 5.07 | 2.42% | 217,163 |
| Feb 27, 2025 | 5.19 | 5.19 | 4.93 | 4.95 | 4.95 | -3.51% | 251,722 |
| Feb 26, 2025 | 5.11 | 5.32 | 5.07 | 5.13 | 5.13 | 0.59% | 277,690 |
| Feb 25, 2025 | 5.39 | 5.45 | 5.06 | 5.10 | 5.10 | -5.56% | 613,611 |