Myomo, Inc. (MYO)
NYSEAMERICAN: MYO · Real-Time Price · USD
2.110
-0.050 (-2.31%)
At close: Jul 25, 2025, 4:00 PM
2.110
0.00 (0.00%)
After-hours: Jul 25, 2025, 8:00 PM EDT
Myomo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 2.17 | 2.20 | 2.11 | 2.11 | 2.11 | -2.31% | 182,255 |
| Jul 24, 2025 | 2.14 | 2.16 | 2.09 | 2.16 | 2.16 | 0.47% | 257,180 |
| Jul 23, 2025 | 2.15 | 2.16 | 2.09 | 2.15 | 2.15 | 1.90% | 218,138 |
| Jul 22, 2025 | 2.14 | 2.15 | 2.06 | 2.11 | 2.11 | 0.48% | 333,092 |
| Jul 21, 2025 | 2.00 | 2.22 | 2.00 | 2.10 | 2.10 | 5.53% | 655,282 |
| Jul 18, 2025 | 2.06 | 2.07 | 1.97 | 1.99 | 1.99 | -2.93% | 187,494 |
| Jul 17, 2025 | 1.97 | 2.09 | 1.94 | 2.05 | 2.05 | 5.13% | 582,757 |
| Jul 16, 2025 | 2.00 | 2.03 | 1.85 | 1.95 | 1.95 | -2.50% | 895,551 |
| Jul 15, 2025 | 2.06 | 2.08 | 1.99 | 2.00 | 2.00 | -2.91% | 424,953 |
| Jul 14, 2025 | 2.09 | 2.09 | 1.96 | 2.06 | 2.06 | -0.96% | 616,484 |
| Jul 11, 2025 | 2.23 | 2.38 | 2.06 | 2.08 | 2.08 | -5.02% | 854,914 |
| Jul 10, 2025 | 2.24 | 2.33 | 2.16 | 2.19 | 2.19 | -0.90% | 470,156 |
| Jul 9, 2025 | 2.10 | 2.21 | 2.08 | 2.21 | 2.21 | 5.74% | 341,006 |
| Jul 8, 2025 | 2.04 | 2.12 | 2.04 | 2.09 | 2.09 | 2.45% | 280,070 |
| Jul 7, 2025 | 2.07 | 2.11 | 2.02 | 2.04 | 2.04 | 0.49% | 337,154 |
| Jul 3, 2025 | 2.11 | 2.15 | 2.03 | 2.03 | 2.03 | -2.40% | 403,535 |
| Jul 2, 2025 | 2.14 | 2.16 | 2.06 | 2.08 | 2.08 | -3.70% | 365,464 |
| Jul 1, 2025 | 2.04 | 2.25 | 2.02 | 2.16 | 2.16 | - | 1,153,818 |
| Jun 30, 2025 | 2.26 | 2.28 | 2.15 | 2.16 | 2.16 | -4.42% | 449,519 |
| Jun 27, 2025 | 2.23 | 2.35 | 2.16 | 2.26 | 2.26 | 1.80% | 4,904,948 |
| Jun 26, 2025 | 2.33 | 2.38 | 2.22 | 2.22 | 2.22 | -3.48% | 325,505 |
| Jun 25, 2025 | 2.37 | 2.38 | 2.29 | 2.30 | 2.30 | -2.54% | 253,059 |
| Jun 24, 2025 | 2.30 | 2.40 | 2.25 | 2.36 | 2.36 | 3.96% | 578,299 |
| Jun 23, 2025 | 2.42 | 2.42 | 2.20 | 2.27 | 2.27 | -6.20% | 1,020,938 |
| Jun 20, 2025 | 2.68 | 2.68 | 2.35 | 2.42 | 2.42 | -10.70% | 1,490,201 |
| Jun 18, 2025 | 2.81 | 2.83 | 2.69 | 2.71 | 2.71 | -1.45% | 437,792 |
| Jun 17, 2025 | 2.80 | 2.87 | 2.75 | 2.75 | 2.75 | -1.43% | 275,822 |
| Jun 16, 2025 | 2.83 | 2.89 | 2.78 | 2.79 | 2.79 | -0.36% | 447,213 |
| Jun 13, 2025 | 2.76 | 2.81 | 2.70 | 2.80 | 2.80 | - | 830,051 |
| Jun 12, 2025 | 2.83 | 2.89 | 2.75 | 2.80 | 2.80 | -2.10% | 450,531 |
| Jun 11, 2025 | 2.88 | 2.95 | 2.83 | 2.86 | 2.86 | -0.69% | 281,843 |
| Jun 10, 2025 | 2.95 | 2.99 | 2.88 | 2.88 | 2.88 | -3.03% | 315,838 |
| Jun 9, 2025 | 3.00 | 3.04 | 2.87 | 2.97 | 2.97 | -0.34% | 521,544 |
| Jun 6, 2025 | 3.01 | 3.08 | 2.93 | 2.98 | 2.98 | -0.33% | 445,802 |
| Jun 5, 2025 | 2.90 | 3.06 | 2.86 | 2.99 | 2.99 | 3.82% | 1,361,374 |
| Jun 4, 2025 | 2.86 | 2.93 | 2.83 | 2.88 | 2.88 | - | 395,428 |
| Jun 3, 2025 | 2.90 | 2.97 | 2.82 | 2.88 | 2.88 | -1.71% | 317,409 |
| Jun 2, 2025 | 2.91 | 3.00 | 2.82 | 2.93 | 2.93 | -1.35% | 444,263 |
| May 30, 2025 | 3.03 | 3.04 | 2.83 | 2.97 | 2.97 | -2.94% | 1,075,226 |
| May 29, 2025 | 3.10 | 3.14 | 3.04 | 3.06 | 3.06 | -0.33% | 282,214 |
| May 28, 2025 | 3.15 | 3.20 | 3.06 | 3.07 | 3.07 | -2.23% | 237,992 |
| May 27, 2025 | 3.12 | 3.22 | 3.05 | 3.14 | 3.14 | 0.96% | 458,742 |
| 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 |