Myomo, Inc. (MYO)
NYSEAMERICAN: MYO · Real-Time Price · USD
1.180
+0.130 (12.38%)
At close: Oct 8, 2025, 4:00 PM EDT
1.240
+0.060 (5.08%)
After-hours: Oct 8, 2025, 8:00 PM EDT
Myomo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.06 | 1.31 | 1.05 | 1.18 | - | 12.38% | 8,395,400 |
| 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 |
| Sep 25, 2025 | 1.04 | 1.06 | 0.90 | 0.91 | 0.91 | -12.50% | 2,664,573 |
| Sep 24, 2025 | 1.01 | 1.07 | 1.00 | 1.04 | 1.04 | 9.59% | 2,056,526 |
| Sep 23, 2025 | 0.85 | 0.99 | 0.85 | 0.95 | 0.95 | 11.65% | 2,230,222 |
| Sep 22, 2025 | 0.87 | 0.90 | 0.81 | 0.85 | 0.85 | -2.30% | 1,981,684 |
| Sep 19, 2025 | 0.85 | 0.91 | 0.85 | 0.87 | 0.87 | 3.57% | 1,729,981 |
| Sep 18, 2025 | 0.84 | 0.86 | 0.83 | 0.84 | 0.84 | 0.72% | 945,403 |
| Sep 17, 2025 | 0.81 | 0.90 | 0.81 | 0.83 | 0.83 | 1.40% | 3,278,958 |
| Sep 16, 2025 | 0.88 | 0.88 | 0.80 | 0.82 | 0.82 | -6.46% | 2,963,740 |
| Sep 15, 2025 | 0.86 | 0.88 | 0.84 | 0.88 | 0.88 | 4.19% | 2,888,202 |
| Sep 12, 2025 | 0.90 | 0.93 | 0.81 | 0.84 | 0.84 | -6.15% | 2,706,604 |
| Sep 11, 2025 | 0.87 | 0.93 | 0.87 | 0.90 | 0.90 | 3.08% | 1,022,242 |
| Sep 10, 2025 | 0.95 | 0.98 | 0.85 | 0.87 | 0.87 | -8.26% | 2,216,771 |
| Sep 9, 2025 | 1.00 | 1.01 | 0.94 | 0.95 | 0.95 | -4.26% | 835,561 |
| Sep 8, 2025 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | -0.47% | 648,026 |
| Sep 5, 2025 | 1.01 | 1.02 | 0.96 | 1.00 | 1.00 | -1.21% | 893,834 |
| Sep 4, 2025 | 1.03 | 1.03 | 0.97 | 1.01 | 1.01 | -1.94% | 1,193,206 |
| Sep 3, 2025 | 1.07 | 1.07 | 1.01 | 1.03 | 1.03 | -2.83% | 605,627 |
| Sep 2, 2025 | 1.06 | 1.09 | 1.03 | 1.06 | 1.06 | 0.95% | 783,144 |
| Aug 29, 2025 | 1.08 | 1.09 | 1.01 | 1.05 | 1.05 | -1.87% | 1,106,906 |
| Aug 28, 2025 | 1.13 | 1.13 | 1.05 | 1.07 | 1.07 | -4.46% | 1,044,722 |
| Aug 27, 2025 | 1.13 | 1.17 | 1.10 | 1.12 | 1.12 | - | 1,570,163 |
| Aug 26, 2025 | 1.14 | 1.16 | 1.08 | 1.12 | 1.12 | 2.75% | 1,063,781 |
| Aug 25, 2025 | 1.18 | 1.18 | 1.07 | 1.09 | 1.09 | -7.63% | 1,334,647 |
| Aug 22, 2025 | 1.11 | 1.20 | 1.10 | 1.18 | 1.18 | 5.36% | 1,228,897 |
| Aug 21, 2025 | 1.10 | 1.15 | 1.09 | 1.12 | 1.12 | - | 828,758 |
| Aug 20, 2025 | 1.14 | 1.26 | 1.12 | 1.12 | 1.12 | -1.75% | 2,183,836 |
| Aug 19, 2025 | 1.16 | 1.24 | 1.12 | 1.14 | 1.14 | 1.79% | 2,959,720 |
| Aug 18, 2025 | 1.00 | 1.14 | 1.00 | 1.12 | 1.12 | 14.87% | 4,298,954 |
| Aug 15, 2025 | 0.97 | 1.00 | 0.92 | 0.98 | 0.98 | -0.51% | 3,273,438 |
| Aug 14, 2025 | 1.03 | 1.04 | 0.95 | 0.98 | 0.98 | -6.67% | 2,760,644 |
| Aug 13, 2025 | 1.09 | 1.16 | 1.04 | 1.05 | 1.05 | -2.78% | 2,917,509 |
| Aug 12, 2025 | 1.06 | 1.13 | 0.95 | 1.08 | 1.08 | -38.64% | 8,738,310 |
| Aug 11, 2025 | 1.82 | 1.84 | 1.67 | 1.76 | 1.76 | -3.83% | 2,106,232 |
| Aug 8, 2025 | 1.85 | 1.99 | 1.80 | 1.83 | 1.83 | 2.23% | 678,827 |
| Aug 7, 2025 | 1.89 | 1.90 | 1.78 | 1.79 | 1.79 | -3.24% | 421,306 |
| Aug 6, 2025 | 1.98 | 2.01 | 1.85 | 1.85 | 1.85 | -6.09% | 382,873 |
| Aug 5, 2025 | 1.97 | 2.02 | 1.95 | 1.97 | 1.97 | 0.51% | 263,619 |
| Aug 4, 2025 | 1.88 | 1.96 | 1.87 | 1.96 | 1.96 | 4.81% | 344,615 |
| Aug 1, 2025 | 1.90 | 1.91 | 1.83 | 1.87 | 1.87 | -3.11% | 335,294 |
| Jul 31, 2025 | 1.97 | 2.00 | 1.91 | 1.93 | 1.93 | -2.03% | 316,987 |
| Jul 30, 2025 | 1.99 | 2.03 | 1.92 | 1.97 | 1.97 | -0.51% | 398,117 |