Myomo Inc. (MYO)
NYSE: MYO
· Real-Time Price · USD
0.98
-0.03 (-2.97%)
At close: Sep 05, 2025, 3:59 PM
1.00
1.72%
After-hours: Sep 05, 2025, 07:51 PM EDT
MYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.01 | 1.02 | 0.96 | 1.00 | 1.00 | -0.99% | 890,219 |
| 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 |
| 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 | 0.00% | 1,570,200 |
| Aug 26, 2025 | 1.14 | 1.16 | 1.08 | 1.12 | 1.12 | 2.75% | 1,063,800 |
| 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% | 1,228,900 |
| Aug 21, 2025 | 1.10 | 1.15 | 1.09 | 1.12 | 1.12 | 0.00% | 828,800 |
| Aug 20, 2025 | 1.14 | 1.25 | 1.12 | 1.12 | 1.12 | -1.75% | 2,183,836 |
| Aug 19, 2025 | 1.16 | 1.24 | 1.12 | 1.14 | 1.14 | 1.79% | 2,959,720 |
| Aug 18, 2025 | 1.00 | 1.14 | 1.00 | 1.12 | 1.12 | 14.29% | 4,299,000 |
| Aug 15, 2025 | 0.97 | 1.00 | 0.92 | 0.98 | 0.97 | 0.00% | 3,273,438 |
| Aug 14, 2025 | 1.03 | 1.04 | 0.95 | 0.98 | 0.98 | -6.67% | 2,760,644 |
| 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 |