Myomo, Inc. (MYO)
NYSEAMERICAN: MYO · Real-Time Price · USD
5.25
+0.18 (3.45%)
Mar 14, 2025, 2:35 PM EDT - Market open
Myomo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 5.14 | 5.24 | 5.07 | 5.16 | - | 1.78% | 235,425 |
| 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 |
| Feb 24, 2025 | 5.74 | 5.76 | 5.28 | 5.40 | 5.40 | -5.92% | 445,737 |
| Feb 21, 2025 | 5.96 | 6.02 | 5.66 | 5.74 | 5.74 | -2.71% | 306,922 |
| Feb 20, 2025 | 5.96 | 6.02 | 5.75 | 5.90 | 5.90 | -2.32% | 273,528 |
| Feb 19, 2025 | 6.05 | 6.12 | 5.92 | 6.04 | 6.04 | -0.33% | 238,360 |
| Feb 18, 2025 | 6.19 | 6.26 | 6.06 | 6.06 | 6.06 | -2.57% | 110,854 |
| Feb 14, 2025 | 6.28 | 6.30 | 6.13 | 6.22 | 6.22 | -1.43% | 98,873 |
| Feb 13, 2025 | 6.33 | 6.39 | 6.21 | 6.31 | 6.31 | 0.32% | 218,510 |
| Feb 12, 2025 | 5.91 | 6.33 | 5.91 | 6.29 | 6.29 | 5.36% | 373,847 |
| Feb 11, 2025 | 6.00 | 6.14 | 5.94 | 5.97 | 5.97 | -1.32% | 355,790 |
| Feb 10, 2025 | 6.04 | 6.10 | 5.87 | 6.05 | 6.05 | -0.49% | 455,737 |
| Feb 7, 2025 | 6.25 | 6.32 | 6.03 | 6.08 | 6.08 | -2.72% | 344,969 |
| Feb 6, 2025 | 6.32 | 6.38 | 6.20 | 6.25 | 6.25 | -0.95% | 269,749 |
| Feb 5, 2025 | 6.32 | 6.44 | 6.22 | 6.31 | 6.31 | - | 249,583 |
| Feb 4, 2025 | 6.06 | 6.36 | 6.01 | 6.31 | 6.31 | 5.17% | 572,934 |
| Feb 3, 2025 | 5.90 | 6.09 | 5.85 | 6.00 | 6.00 | -0.50% | 205,287 |
| Jan 31, 2025 | 5.98 | 6.20 | 5.80 | 6.03 | 6.03 | 1.86% | 332,290 |
| Jan 30, 2025 | 5.82 | 6.07 | 5.80 | 5.92 | 5.92 | 0.17% | 171,773 |
| Jan 29, 2025 | 5.86 | 6.00 | 5.70 | 5.91 | 5.91 | 1.20% | 354,281 |
| Jan 28, 2025 | 5.60 | 5.95 | 5.56 | 5.84 | 5.84 | 3.18% | 391,016 |
| Jan 27, 2025 | 6.00 | 6.00 | 5.58 | 5.66 | 5.66 | -6.29% | 371,432 |
| Jan 24, 2025 | 6.07 | 6.22 | 5.94 | 6.04 | 6.04 | -0.98% | 325,397 |
| Jan 23, 2025 | 6.01 | 6.16 | 5.99 | 6.10 | 6.10 | 0.16% | 397,852 |
| Jan 22, 2025 | 6.02 | 6.21 | 5.98 | 6.09 | 6.09 | 1.67% | 581,831 |
| Jan 21, 2025 | 6.14 | 6.19 | 5.86 | 5.99 | 5.99 | -1.80% | 266,047 |
| Jan 17, 2025 | 6.20 | 6.31 | 5.95 | 6.10 | 6.10 | -0.81% | 303,547 |
| Jan 16, 2025 | 6.23 | 6.23 | 6.06 | 6.15 | 6.15 | -0.49% | 160,898 |
| Jan 15, 2025 | 6.20 | 6.28 | 6.03 | 6.18 | 6.18 | 2.15% | 192,620 |
| Jan 14, 2025 | 6.02 | 6.23 | 5.87 | 6.05 | 6.05 | 0.83% | 404,846 |
| Jan 13, 2025 | 6.44 | 6.45 | 5.83 | 6.00 | 6.00 | -7.83% | 347,230 |
| Jan 10, 2025 | 6.79 | 6.82 | 6.25 | 6.51 | 6.51 | -5.92% | 503,071 |
| Jan 8, 2025 | 7.10 | 7.17 | 6.78 | 6.92 | 6.92 | -1.00% | 405,257 |
| Jan 7, 2025 | 6.86 | 7.17 | 6.68 | 6.99 | 6.99 | 2.34% | 2,299,793 |
| Jan 6, 2025 | 6.87 | 6.99 | 6.42 | 6.83 | 6.83 | 3.64% | 591,382 |
| Jan 3, 2025 | 6.57 | 6.65 | 6.47 | 6.59 | 6.59 | 1.70% | 236,921 |
| Jan 2, 2025 | 6.38 | 6.61 | 6.25 | 6.48 | 6.48 | 0.62% | 234,212 |
| Dec 31, 2024 | 6.14 | 6.48 | 6.08 | 6.44 | 6.44 | 4.55% | 235,933 |