Myomo, Inc. (MYO)
NYSEAMERICAN: MYO · Real-Time Price · USD
0.9900
+0.0800 (8.79%)
Jan 2, 2026, 4:00 PM EST - Market closed
Myomo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 0.94 | 1.02 | 0.93 | 0.99 | 0.99 | 8.79% | 826,090 |
| Dec 31, 2025 | 0.92 | 0.96 | 0.91 | 0.91 | 0.91 | -1.58% | 523,855 |
| Dec 30, 2025 | 0.94 | 0.99 | 0.92 | 0.92 | 0.92 | 0.14% | 750,723 |
| Dec 29, 2025 | 1.00 | 1.01 | 0.92 | 0.92 | 0.92 | -9.48% | 482,361 |
| Dec 26, 2025 | 1.01 | 1.04 | 1.00 | 1.02 | 1.02 | - | 608,737 |
| Dec 24, 2025 | 0.92 | 1.05 | 0.92 | 1.02 | 1.02 | 12.09% | 765,612 |
| Dec 23, 2025 | 0.96 | 0.98 | 0.91 | 0.91 | 0.91 | -6.58% | 371,239 |
| Dec 22, 2025 | 0.94 | 1.02 | 0.93 | 0.97 | 0.97 | 4.46% | 416,991 |
| Dec 19, 2025 | 0.91 | 0.96 | 0.90 | 0.93 | 0.93 | 3.50% | 477,927 |
| Dec 18, 2025 | 0.93 | 0.96 | 0.90 | 0.90 | 0.90 | -2.07% | 964,085 |
| Dec 17, 2025 | 1.04 | 1.04 | 0.90 | 0.92 | 0.92 | -11.54% | 739,738 |
| Dec 16, 2025 | 1.00 | 1.05 | 0.99 | 1.04 | 1.04 | 4.00% | 357,969 |
| Dec 15, 2025 | 1.08 | 1.08 | 0.99 | 1.00 | 1.00 | -4.76% | 842,319 |
| Dec 12, 2025 | 1.08 | 1.09 | 1.05 | 1.05 | 1.05 | -2.78% | 572,241 |
| Dec 11, 2025 | 1.08 | 1.10 | 1.04 | 1.08 | 1.08 | 0.93% | 652,842 |
| Dec 10, 2025 | 1.05 | 1.11 | 1.03 | 1.07 | 1.07 | 2.88% | 1,141,940 |
| Dec 9, 2025 | 1.05 | 1.13 | 1.02 | 1.04 | 1.04 | -3.70% | 2,043,134 |
| Dec 8, 2025 | 1.06 | 1.10 | 1.04 | 1.08 | 1.08 | 3.85% | 841,395 |
| Dec 5, 2025 | 1.04 | 1.06 | 1.00 | 1.04 | 1.04 | 1.96% | 883,482 |
| Dec 4, 2025 | 0.96 | 1.04 | 0.96 | 1.02 | 1.02 | 6.02% | 1,393,412 |
| Dec 3, 2025 | 0.91 | 0.97 | 0.87 | 0.96 | 0.96 | 8.10% | 672,945 |
| Dec 2, 2025 | 0.90 | 0.93 | 0.87 | 0.89 | 0.89 | -0.57% | 405,363 |
| Dec 1, 2025 | 0.89 | 0.95 | 0.87 | 0.90 | 0.90 | 0.57% | 529,147 |
| Nov 28, 2025 | 0.90 | 0.95 | 0.88 | 0.89 | 0.89 | 3.08% | 577,605 |
| Nov 26, 2025 | 0.87 | 0.91 | 0.85 | 0.86 | 0.86 | 3.04% | 863,659 |
| Nov 25, 2025 | 0.84 | 0.87 | 0.82 | 0.84 | 0.84 | -0.25% | 457,415 |
| Nov 24, 2025 | 0.81 | 0.88 | 0.78 | 0.84 | 0.84 | 9.69% | 887,974 |
| Nov 21, 2025 | 0.72 | 0.78 | 0.72 | 0.77 | 0.77 | 6.36% | 501,083 |
| Nov 20, 2025 | 0.75 | 0.84 | 0.72 | 0.72 | 0.72 | -0.30% | 1,026,102 |
| Nov 19, 2025 | 0.75 | 0.77 | 0.71 | 0.72 | 0.72 | 0.25% | 717,603 |
| Nov 18, 2025 | 0.77 | 0.77 | 0.72 | 0.72 | 0.72 | -6.44% | 1,064,879 |
| Nov 17, 2025 | 0.84 | 0.84 | 0.77 | 0.77 | 0.77 | -5.63% | 669,879 |
| Nov 14, 2025 | 0.80 | 0.83 | 0.78 | 0.82 | 0.82 | 0.93% | 756,619 |
| Nov 13, 2025 | 0.85 | 0.87 | 0.80 | 0.81 | 0.81 | -4.89% | 769,538 |
| Nov 12, 2025 | 0.85 | 0.90 | 0.85 | 0.85 | 0.85 | - | 451,299 |
| Nov 11, 2025 | 0.95 | 0.98 | 0.85 | 0.85 | 0.85 | -7.31% | 996,863 |
| Nov 10, 2025 | 0.91 | 0.93 | 0.86 | 0.92 | 0.92 | 7.41% | 1,122,201 |
| Nov 7, 2025 | 0.81 | 0.85 | 0.79 | 0.85 | 0.85 | 4.49% | 884,285 |
| Nov 6, 2025 | 0.88 | 0.88 | 0.80 | 0.82 | 0.82 | -5.32% | 1,196,644 |
| Nov 5, 2025 | 0.85 | 0.87 | 0.82 | 0.86 | 0.86 | 2.67% | 567,152 |
| Nov 4, 2025 | 0.86 | 0.88 | 0.81 | 0.84 | 0.84 | -3.15% | 684,778 |
| Nov 3, 2025 | 0.95 | 0.97 | 0.85 | 0.87 | 0.87 | -6.29% | 898,686 |
| Oct 31, 2025 | 0.93 | 0.96 | 0.91 | 0.93 | 0.93 | -0.43% | 951,609 |
| Oct 30, 2025 | 0.97 | 0.98 | 0.91 | 0.93 | 0.93 | -3.64% | 1,207,049 |
| Oct 29, 2025 | 1.01 | 1.03 | 0.95 | 0.97 | 0.97 | -5.38% | 1,465,431 |
| Oct 28, 2025 | 1.08 | 1.10 | 1.00 | 1.02 | 1.02 | -4.67% | 1,108,358 |
| Oct 27, 2025 | 1.11 | 1.13 | 1.06 | 1.07 | 1.07 | -3.60% | 954,407 |
| Oct 24, 2025 | 1.08 | 1.12 | 1.07 | 1.11 | 1.11 | 5.71% | 1,190,532 |
| Oct 23, 2025 | 1.07 | 1.08 | 1.04 | 1.05 | 1.05 | -3.67% | 917,056 |
| Oct 22, 2025 | 1.10 | 1.16 | 1.05 | 1.09 | 1.09 | -2.68% | 1,763,908 |