Myomo, Inc. (MYO)
NYSEAMERICAN: MYO · Real-Time Price · USD
3.140
+0.030 (0.96%)
May 27, 2025, 4:00 PM - Market closed
Myomo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 3.12 | 3.22 | 3.05 | 3.14 | 3.14 | 0.96% | 458,738 |
| May 23, 2025 | 3.13 | 3.14 | 3.03 | 3.11 | 3.11 | -3.12% | 451,854 |
| May 22, 2025 | 3.21 | 3.29 | 3.16 | 3.21 | 3.21 | -0.31% | 449,635 |
| May 21, 2025 | 3.32 | 3.39 | 3.21 | 3.22 | 3.22 | -4.17% | 469,461 |
| May 20, 2025 | 3.36 | 3.45 | 3.26 | 3.36 | 3.36 | -1.75% | 441,062 |
| May 19, 2025 | 3.45 | 3.45 | 3.28 | 3.42 | 3.42 | -4.20% | 479,327 |
| May 16, 2025 | 3.37 | 3.69 | 3.36 | 3.57 | 3.57 | 10.53% | 871,222 |
| May 15, 2025 | 3.26 | 3.30 | 3.08 | 3.23 | 3.23 | -0.62% | 935,689 |
| May 14, 2025 | 3.26 | 3.44 | 3.25 | 3.25 | 3.25 | 1.88% | 717,992 |
| May 13, 2025 | 3.31 | 3.38 | 3.10 | 3.19 | 3.19 | -3.92% | 1,153,050 |
| May 12, 2025 | 3.38 | 3.45 | 3.28 | 3.32 | 3.32 | 3.75% | 770,278 |
| May 9, 2025 | 3.37 | 3.47 | 3.16 | 3.20 | 3.20 | -4.76% | 1,130,564 |
| May 8, 2025 | 4.16 | 4.21 | 3.24 | 3.36 | 3.36 | -30.58% | 2,959,190 |
| May 7, 2025 | 4.73 | 4.87 | 4.72 | 4.84 | 4.84 | 1.47% | 364,653 |
| May 6, 2025 | 4.67 | 4.81 | 4.65 | 4.77 | 4.77 | 0.85% | 363,344 |
| 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 |