Myomo, Inc. (MYO)
NYSEAMERICAN: MYO · Real-Time Price · USD
0.9260
-0.0040 (-0.43%)
Oct 31, 2025, 4:00 PM EDT - Market closed
Myomo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |