Myomo Inc. (MYO)
NYSE: MYO
· Real-Time Price · USD
0.95
-0.03 (-3.06%)
At close: Aug 15, 2025, 11:57 AM
MYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.03 | 1.04 | 0.95 | 0.98 | 0.98 | -6.67% | 2,720,604 |
| 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% | 382,900 |
| 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% | 335,300 |
| 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 |
| Jul 29, 2025 | 2.06 | 2.06 | 1.88 | 1.98 | 1.98 | -1.98% | 549,608 |
| Jul 28, 2025 | 2.12 | 2.13 | 2.02 | 2.02 | 2.02 | -4.27% | 247,182 |
| Jul 25, 2025 | 2.17 | 2.20 | 2.11 | 2.11 | 2.11 | -2.31% | 182,927 |
| Jul 24, 2025 | 2.14 | 2.16 | 2.09 | 2.16 | 2.16 | 0.47% | 257,200 |
| 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% | 333,100 |
| Jul 21, 2025 | 2.00 | 2.22 | 2.00 | 2.10 | 2.10 | 5.53% | 655,300 |
| Jul 18, 2025 | 2.06 | 2.07 | 1.97 | 1.99 | 1.99 | -2.93% | 187,500 |