Myomo Inc. (MYO)
NYSE: MYO
· Real-Time Price · USD
0.93
0.02 (2.20%)
At close: Sep 26, 2025, 3:59 PM
MYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.95 | 1.03 | 0.92 | 0.93 | 0.93 | 2.20% | 1,987,396 |
| Sep 25, 2025 | 1.04 | 1.06 | 0.90 | 0.91 | 0.91 | -12.50% | 2,664,600 |
| Sep 24, 2025 | 1.01 | 1.07 | 1.00 | 1.04 | 1.04 | 9.47% | 2,056,526 |
| Sep 23, 2025 | 0.85 | 0.99 | 0.85 | 0.95 | 0.95 | 11.76% | 2,230,222 |
| Sep 22, 2025 | 0.87 | 0.90 | 0.81 | 0.85 | 0.85 | -2.30% | 1,981,700 |
| Sep 19, 2025 | 0.85 | 0.91 | 0.85 | 0.87 | 0.87 | 3.57% | 1,730,000 |
| Sep 18, 2025 | 0.84 | 0.86 | 0.83 | 0.84 | 0.84 | 1.20% | 945,403 |
| Sep 17, 2025 | 0.81 | 0.90 | 0.81 | 0.83 | 0.83 | 1.22% | 3,279,000 |
| Sep 16, 2025 | 0.88 | 0.88 | 0.80 | 0.82 | 0.82 | -6.82% | 2,963,740 |
| Sep 15, 2025 | 0.86 | 0.88 | 0.84 | 0.88 | 0.88 | 4.76% | 2,888,202 |
| Sep 12, 2025 | 0.90 | 0.93 | 0.80 | 0.84 | 0.84 | -6.67% | 2,706,604 |
| Sep 11, 2025 | 0.87 | 0.93 | 0.87 | 0.90 | 0.90 | 3.45% | 1,022,242 |
| Sep 10, 2025 | 0.95 | 0.98 | 0.85 | 0.87 | 0.87 | -8.42% | 2,216,800 |
| Sep 9, 2025 | 1.00 | 1.01 | 0.94 | 0.95 | 0.95 | -4.04% | 835,600 |
| Sep 8, 2025 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | -1.00% | 648,026 |
| Sep 5, 2025 | 1.01 | 1.02 | 0.96 | 1.00 | 1.00 | -0.99% | 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% | 609,700 |
| 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 |