Myomo, Inc. (MYO)
NYSEAMERICAN: MYO · Real-Time Price · USD
1.430
+0.020 (1.42%)
Oct 9, 2026, 4:00 PM EDT - Market closed
Myomo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.43 | 1.45 | 1.43 | 1.43 | 1.43 | 1.42% | 101,617 |
| Oct 8, 2026 | 1.43 | 1.47 | 1.38 | 1.41 | 1.41 | -2.76% | 232,141 |
| Oct 7, 2026 | 1.57 | 1.59 | 1.40 | 1.45 | 1.45 | -9.94% | 454,732 |
| Oct 6, 2026 | 1.73 | 1.78 | 1.59 | 1.61 | 1.61 | -3.59% | 329,445 |
| Oct 5, 2026 | 1.60 | 1.73 | 1.60 | 1.67 | 1.67 | 2.45% | 272,861 |
| Oct 2, 2026 | 1.64 | 1.70 | 1.61 | 1.63 | 1.63 | 1.24% | 171,766 |
| Oct 1, 2026 | 1.54 | 1.65 | 1.51 | 1.61 | 1.61 | 3.21% | 304,862 |
| Sep 30, 2026 | 1.61 | 1.63 | 1.49 | 1.56 | 1.56 | -0.64% | 368,065 |
| Sep 29, 2026 | 1.58 | 1.61 | 1.54 | 1.57 | 1.57 | 0.64% | 133,679 |
| Sep 28, 2026 | 1.57 | 1.68 | 1.56 | 1.56 | 1.56 | -3.11% | 278,054 |
| Sep 25, 2026 | 1.66 | 1.70 | 1.60 | 1.61 | 1.61 | -3.59% | 219,198 |
| Sep 24, 2026 | 1.63 | 1.67 | 1.59 | 1.67 | 1.67 | 1.83% | 271,949 |
| Sep 23, 2026 | 1.65 | 1.68 | 1.58 | 1.64 | 1.64 | - | 293,426 |
| Sep 22, 2026 | 1.55 | 1.71 | 1.53 | 1.64 | 1.64 | 4.46% | 602,914 |
| Sep 21, 2026 | 1.51 | 1.58 | 1.47 | 1.57 | 1.57 | 6.08% | 351,049 |
| Sep 18, 2026 | 1.33 | 1.52 | 1.31 | 1.48 | 1.48 | 11.28% | 667,044 |
| Sep 17, 2026 | 1.32 | 1.37 | 1.27 | 1.33 | 1.33 | 3.10% | 483,423 |
| Sep 16, 2026 | 1.24 | 1.31 | 1.21 | 1.29 | 1.29 | 4.03% | 772,371 |
| Sep 15, 2026 | 1.31 | 1.31 | 1.23 | 1.24 | 1.24 | -4.62% | 326,035 |
| Sep 14, 2026 | 1.27 | 1.32 | 1.24 | 1.30 | 1.30 | - | 292,957 |
| Sep 11, 2026 | 1.30 | 1.33 | 1.25 | 1.30 | 1.30 | - | 324,836 |
| Sep 10, 2026 | 1.31 | 1.38 | 1.30 | 1.30 | 1.30 | -2.26% | 233,998 |
| Sep 9, 2026 | 1.35 | 1.37 | 1.31 | 1.33 | 1.33 | -0.75% | 189,262 |
| Sep 8, 2026 | 1.41 | 1.46 | 1.33 | 1.34 | 1.34 | -6.94% | 434,582 |
| Sep 4, 2026 | 1.41 | 1.46 | 1.38 | 1.44 | 1.44 | 2.86% | 378,123 |
| Sep 3, 2026 | 1.45 | 1.49 | 1.36 | 1.40 | 1.40 | -0.71% | 537,903 |
| Sep 2, 2026 | 1.44 | 1.48 | 1.35 | 1.41 | 1.41 | -1.40% | 393,727 |
| Sep 1, 2026 | 1.48 | 1.53 | 1.43 | 1.43 | 1.43 | -4.03% | 236,099 |
| Aug 31, 2026 | 1.55 | 1.64 | 1.47 | 1.49 | 1.49 | -6.88% | 516,969 |
| Aug 28, 2026 | 1.65 | 1.66 | 1.57 | 1.60 | 1.60 | -3.61% | 307,508 |
| Aug 27, 2026 | 1.56 | 1.68 | 1.54 | 1.66 | 1.66 | 8.50% | 542,502 |
| Aug 26, 2026 | 1.47 | 1.55 | 1.40 | 1.53 | 1.53 | 3.38% | 368,237 |
| Aug 25, 2026 | 1.38 | 1.50 | 1.38 | 1.48 | 1.48 | 6.47% | 819,794 |
| Aug 24, 2026 | 1.70 | 1.75 | 1.36 | 1.39 | 1.39 | -19.65% | 928,894 |
| Aug 21, 2026 | 1.75 | 1.79 | 1.56 | 1.73 | 1.73 | -0.57% | 1,087,773 |
| Aug 20, 2026 | 1.86 | 1.86 | 1.69 | 1.74 | 1.74 | -6.45% | 895,888 |
| Aug 19, 2026 | 1.72 | 1.89 | 1.69 | 1.86 | 1.86 | 10.71% | 1,062,763 |
| Aug 18, 2026 | 1.58 | 1.70 | 1.52 | 1.68 | 1.68 | 7.01% | 722,471 |
| Aug 17, 2026 | 1.65 | 1.80 | 1.57 | 1.57 | 1.57 | -8.72% | 860,896 |
| Aug 14, 2026 | 1.44 | 1.77 | 1.42 | 1.72 | 1.72 | 17.81% | 1,406,052 |
| Aug 13, 2026 | 1.48 | 1.55 | 1.45 | 1.46 | 1.46 | -3.95% | 591,027 |
| Aug 12, 2026 | 1.46 | 1.54 | 1.42 | 1.52 | 1.52 | 0.66% | 828,966 |
| Aug 11, 2026 | 1.44 | 1.54 | 1.35 | 1.51 | 1.51 | 5.59% | 696,754 |
| Aug 10, 2026 | 1.40 | 1.52 | 1.37 | 1.43 | 1.43 | 0.70% | 755,861 |
| Aug 7, 2026 | 1.29 | 1.44 | 1.25 | 1.42 | 1.42 | 8.40% | 1,268,795 |
| Aug 6, 2026 | 1.02 | 1.44 | 1.02 | 1.31 | 1.31 | 23.58% | 2,103,144 |
| Aug 5, 2026 | 1.09 | 1.11 | 1.05 | 1.06 | 1.06 | -1.85% | 521,618 |
| Aug 4, 2026 | 1.05 | 1.12 | 1.05 | 1.08 | 1.08 | 3.85% | 311,749 |
| Aug 3, 2026 | 1.05 | 1.09 | 1.03 | 1.04 | 1.04 | 2.97% | 298,235 |
| Jul 31, 2026 | 1.02 | 1.05 | 0.97 | 1.01 | 1.01 | 1.00% | 327,759 |