NYSEAMERICAN : MYO
Myomo, Inc. — Price history
Healthcare · Medical Devices · United States
Last price 1.24 USD (Oct 30, 2026, 10:15 AM EDT) · Market cap 49.11M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Myomo, Inc. (MYO) closed at 1.2 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.24 | 1.305 | 1.195 | 1.2 | 301,257 | -3.23% |
| 2026-10-30 | 1.27 | 1.28 | 1.21 | 1.24 | 200,074 | -4.62% |
| 2026-10-29 | 1.31 | 1.32 | 1.2 | 1.3 | 249,469 | +3.17% |
| 2026-10-28 | 1.21 | 1.27 | 1.19 | 1.26 | 186,943 | +7.69% |
| 2026-10-27 | 1.24 | 1.24 | 1.16 | 1.17 | 205,642 | -2.50% |
| 2026-10-26 | 1.22 | 1.22 | 1.17 | 1.2 | 116,607 | -0.83% |
| 2026-10-23 | 1.18 | 1.285 | 1.18 | 1.21 | 197,115 | -0.82% |
| 2026-10-22 | 1.24 | 1.3 | 1.22 | 1.22 | 134,370 | -3.17% |
| 2026-10-21 | 1.28 | 1.32 | 1.25 | 1.26 | 146,151 | +0.00% |
| 2026-10-20 | 1.23 | 1.33 | 1.21 | 1.26 | 177,243 | +0.80% |
| 2026-10-19 | 1.23 | 1.31 | 1.22 | 1.25 | 261,313 | +4.17% |
| 2026-10-16 | 1.32 | 1.33 | 1.2 | 1.2 | 337,789 | -7.69% |
| 2026-10-15 | 1.24 | 1.31 | 1.21 | 1.3 | 215,072 | +4.84% |
| 2026-10-14 | 1.27 | 1.33 | 1.24 | 1.24 | 442,714 | -3.88% |
| 2026-10-13 | 1.39 | 1.41 | 1.27 | 1.29 | 341,223 | -5.15% |
| 2026-10-12 | 1.45 | 1.45 | 1.34 | 1.36 | 159,737 | -4.90% |
| 2026-10-09 | 1.42 | 1.45 | 1.41 | 1.43 | 101,614 | +1.42% |
| 2026-10-08 | 1.43 | 1.47 | 1.38 | 1.41 | 232,141 | -2.76% |
| 2026-10-07 | 1.57 | 1.59 | 1.4 | 1.45 | 454,732 | -9.94% |
| 2026-10-06 | 1.73 | 1.78 | 1.59 | 1.61 | 329,445 | -3.59% |
| 2026-10-05 | 1.6 | 1.725 | 1.6 | 1.67 | 272,861 | +2.45% |
| 2026-10-02 | 1.64 | 1.7 | 1.61 | 1.63 | 171,766 | +1.24% |
| 2026-10-01 | 1.54 | 1.65 | 1.51 | 1.61 | 304,862 | +3.21% |
| 2026-09-30 | 1.61 | 1.63 | 1.49 | 1.56 | 368,065 | -0.64% |
| 2026-09-29 | 1.58 | 1.61 | 1.54 | 1.57 | 133,679 | +0.64% |
| 2026-09-28 | 1.57 | 1.675 | 1.56 | 1.56 | 278,054 | -3.11% |
| 2026-09-25 | 1.66 | 1.7 | 1.6 | 1.61 | 219,198 | -3.59% |
| 2026-09-24 | 1.63 | 1.67 | 1.585 | 1.67 | 271,949 | +1.83% |
| 2026-09-23 | 1.65 | 1.68 | 1.58 | 1.64 | 293,426 | +0.00% |
| 2026-09-22 | 1.55 | 1.71 | 1.53 | 1.64 | 602,914 | +4.46% |
| 2026-09-21 | 1.51 | 1.58 | 1.47 | 1.57 | 351,049 | +6.08% |
| 2026-09-18 | 1.33 | 1.515 | 1.312 | 1.48 | 667,044 | +11.28% |
| 2026-09-17 | 1.32 | 1.37 | 1.27 | 1.33 | 483,423 | +3.10% |
| 2026-09-16 | 1.24 | 1.31 | 1.21 | 1.29 | 772,371 | +4.03% |
| 2026-09-15 | 1.31 | 1.31 | 1.23 | 1.24 | 326,035 | -4.62% |
| 2026-09-14 | 1.27 | 1.32 | 1.241 | 1.3 | 292,957 | +0.00% |
| 2026-09-11 | 1.3 | 1.325 | 1.25 | 1.3 | 324,836 | +0.00% |
| 2026-09-10 | 1.31 | 1.375 | 1.295 | 1.3 | 233,998 | -2.26% |
| 2026-09-09 | 1.35 | 1.37 | 1.31 | 1.33 | 189,262 | -0.75% |
| 2026-09-08 | 1.41 | 1.46 | 1.33 | 1.34 | 434,582 | -6.94% |
| 2026-09-04 | 1.41 | 1.455 | 1.38 | 1.44 | 378,123 | +2.86% |
| 2026-09-03 | 1.45 | 1.49 | 1.36 | 1.4 | 537,903 | -0.71% |
| 2026-09-02 | 1.44 | 1.48 | 1.35 | 1.41 | 393,727 | -1.40% |
| 2026-09-01 | 1.48 | 1.532 | 1.43 | 1.43 | 236,099 | -4.03% |
| 2026-08-31 | 1.55 | 1.643 | 1.47 | 1.49 | 516,969 | -6.88% |
| 2026-08-28 | 1.65 | 1.66 | 1.57 | 1.6 | 307,508 | -3.61% |
| 2026-08-27 | 1.56 | 1.68 | 1.535 | 1.66 | 542,502 | +8.50% |
| 2026-08-26 | 1.47 | 1.55 | 1.4 | 1.53 | 368,237 | +3.38% |
| 2026-08-25 | 1.38 | 1.5 | 1.38 | 1.48 | 819,794 | +6.47% |
| 2026-08-24 | 1.7 | 1.75 | 1.36 | 1.39 | 928,894 | -19.65% |
| 2026-08-21 | 1.75 | 1.79 | 1.56 | 1.73 | 1,087,773 | -0.57% |
| 2026-08-20 | 1.86 | 1.86 | 1.685 | 1.74 | 895,888 | -6.45% |
| 2026-08-19 | 1.72 | 1.885 | 1.69 | 1.86 | 1,062,763 | +10.71% |
| 2026-08-18 | 1.58 | 1.695 | 1.52 | 1.68 | 722,471 | +7.01% |
| 2026-08-17 | 1.65 | 1.8 | 1.57 | 1.57 | 860,896 | -8.72% |
| 2026-08-14 | 1.44 | 1.77 | 1.42 | 1.72 | 1,406,052 | +17.81% |
| 2026-08-13 | 1.48 | 1.55 | 1.45 | 1.46 | 591,027 | -3.95% |
| 2026-08-12 | 1.46 | 1.54 | 1.42 | 1.52 | 828,966 | +0.66% |
| 2026-08-11 | 1.44 | 1.54 | 1.351 | 1.51 | 696,754 | +5.59% |
| 2026-08-10 | 1.4 | 1.515 | 1.37 | 1.43 | 755,861 | +0.70% |
| 2026-08-07 | 1.29 | 1.44 | 1.25 | 1.42 | 1,268,795 | +8.40% |
| 2026-08-06 | 1.02 | 1.44 | 1.02 | 1.31 | 2,103,144 | +23.58% |
| 2026-08-05 | 1.09 | 1.11 | 1.05 | 1.06 | 521,618 | -1.85% |
| 2026-08-04 | 1.05 | 1.12 | 1.05 | 1.08 | 311,749 | +3.85% |
| 2026-08-03 | 1.05 | 1.09 | 1.03 | 1.04 | 298,235 | +2.97% |
| 2026-07-31 | 1.02 | 1.05 | 0.9703 | 1.01 | 327,759 | +1.00% |
| 2026-07-30 | 0.9385 | 1.02 | 0.92 | 1 | 362,872 | +7.52% |
| 2026-07-29 | 0.9763 | 0.9763 | 0.9143 | 0.9301 | 319,210 | -2.61% |
| 2026-07-28 | 1.05 | 1.06 | 0.9546 | 0.955 | 265,207 | -9.91% |
| 2026-07-27 | 1.01 | 1.07 | 0.99 | 1.06 | 168,102 | +9.28% |
| 2026-07-24 | 1.04 | 1.059 | 0.9617 | 0.97 | 262,112 | -3.00% |
| 2026-07-23 | 1.02 | 1.06 | 0.9981 | 1 | 117,411 | -3.85% |
| 2026-07-22 | 0.9576 | 1.06 | 0.9501 | 1.04 | 333,035 | +11.23% |
| 2026-07-21 | 0.9001 | 0.9799 | 0.9001 | 0.935 | 223,225 | +3.89% |
| 2026-07-20 | 0.931 | 0.965 | 0.8801 | 0.9 | 380,489 | -5.27% |
| 2026-07-17 | 1.04 | 1.06 | 0.9108 | 0.9501 | 881,210 | -9.51% |
| 2026-07-16 | 1.1 | 1.1 | 1.04 | 1.05 | 284,546 | -5.41% |
| 2026-07-15 | 1.12 | 1.14 | 1.07 | 1.11 | 164,168 | +0.91% |
| 2026-07-14 | 1.08 | 1.14 | 1.08 | 1.1 | 235,483 | +0.00% |
| 2026-07-13 | 1.11 | 1.125 | 1.08 | 1.1 | 271,327 | +0.00% |
| 2026-07-10 | 1.18 | 1.18 | 1.09 | 1.1 | 360,664 | -5.17% |
| 2026-07-09 | 1.13 | 1.209 | 1.097 | 1.16 | 351,989 | +3.57% |
| 2026-07-08 | 1.18 | 1.18 | 1.075 | 1.12 | 411,353 | -3.45% |
| 2026-07-07 | 1.19 | 1.215 | 1.16 | 1.16 | 394,896 | +0.87% |
| 2026-07-06 | 1.03 | 1.17 | 1.03 | 1.15 | 388,389 | +11.65% |
| 2026-07-02 | 1.06 | 1.095 | 1.01 | 1.03 | 398,877 | -0.96% |
| 2026-07-01 | 1.03 | 1.12 | 1.03 | 1.04 | 485,215 | +0.00% |
| 2026-06-30 | 1.09 | 1.095 | 1 | 1.04 | 1,158,883 | -6.31% |
| 2026-06-29 | 1.02 | 1.165 | 0.99 | 1.11 | 808,002 | +7.77% |
| 2026-06-26 | 1.09 | 1.16 | 1.03 | 1.03 | 4,697,708 | -4.63% |
| 2026-06-25 | 1.19 | 1.27 | 1.07 | 1.08 | 888,458 | -8.47% |
| 2026-06-24 | 1.17 | 1.246 | 1.161 | 1.18 | 756,121 | -0.84% |
| 2026-06-23 | 1.23 | 1.295 | 1.19 | 1.19 | 949,061 | -4.80% |
| 2026-06-22 | 1.28 | 1.411 | 1.25 | 1.25 | 796,304 | -2.34% |
| 2026-06-18 | 1.45 | 1.48 | 1.25 | 1.28 | 1,014,905 | -9.86% |
| 2026-06-17 | 1.49 | 1.55 | 1.41 | 1.42 | 938,975 | -7.19% |
| 2026-06-16 | 1.38 | 1.53 | 1.33 | 1.53 | 2,227,407 | +13.33% |
| 2026-06-15 | 1.2 | 1.415 | 1.19 | 1.35 | 1,325,780 | +17.39% |
| 2026-06-12 | 1.39 | 1.42 | 1.14 | 1.15 | 2,219,176 | -16.06% |
| 2026-06-11 | 1.56 | 1.59 | 1.335 | 1.37 | 2,171,087 | -11.04% |
| 2026-06-10 | 1.34 | 1.59 | 1.325 | 1.54 | 2,073,982 | +17.56% |
| 2026-06-09 | 1.32 | 1.42 | 1.25 | 1.31 | 895,256 | +2.34% |
| 2026-06-08 | 1.33 | 1.38 | 1.28 | 1.28 | 1,055,262 | +0.00% |
| 2026-06-05 | 1.25 | 1.48 | 1.22 | 1.28 | 3,232,645 | -0.78% |
| 2026-06-04 | 1.07 | 1.29 | 1.07 | 1.29 | 1,132,524 | +17.27% |
| 2026-06-03 | 1.06 | 1.1 | 0.98 | 1.1 | 867,386 | +3.77% |
| 2026-06-02 | 1.16 | 1.17 | 1.05 | 1.06 | 744,168 | -8.62% |
| 2026-06-01 | 1.1 | 1.17 | 1.05 | 1.16 | 945,832 | +6.42% |
| 2026-05-29 | 1.08 | 1.09 | 1.04 | 1.09 | 388,185 | +0.00% |
| 2026-05-28 | 0.993 | 1.09 | 0.97 | 1.09 | 723,666 | +9.00% |
| 2026-05-27 | 1.02 | 1.045 | 0.96 | 1 | 660,307 | -2.91% |
| 2026-05-26 | 1.07 | 1.07 | 1.01 | 1.03 | 643,665 | -0.96% |
| 2026-05-22 | 0.9555 | 1.1 | 0.9555 | 1.04 | 1,532,354 | +9.47% |
| 2026-05-21 | 0.8799 | 0.95 | 0.8799 | 0.95 | 369,001 | +3.85% |
| 2026-05-20 | 0.8873 | 0.936 | 0.8695 | 0.9148 | 505,181 | +4.17% |
| 2026-05-19 | 0.86 | 0.89 | 0.84 | 0.8782 | 308,215 | +4.67% |
| 2026-05-18 | 0.91 | 0.915 | 0.811 | 0.839 | 429,114 | -7.81% |
| 2026-05-15 | 0.8589 | 0.9166 | 0.8401 | 0.9101 | 509,947 | +2.49% |
| 2026-05-14 | 0.82 | 0.8899 | 0.8054 | 0.888 | 636,372 | +9.21% |
| 2026-05-13 | 0.7673 | 0.8354 | 0.751 | 0.8131 | 252,232 | +4.48% |