Myomo, Inc. MYO
1.23 USD +0.02 (+1.65%)
Regular-session close
1.24 +0.01 +0.41%
After hours · Nov 13, 4:01 PM ET
1.20 Day range 1.27
0.64 52-week range 1.86
- YTD
- +35.16%
- 1 year
- +52.23%
MYO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.24 | 1.27 | 1.20 | 1.23 | +0.02 | +1.65% | 390,880 |
| Nov 12, 2026 | 1.24 | 1.26 | 1.20 | 1.21 | -0.04 | -3.20% | 193,100 |
| Nov 11, 2026 | 1.30 | 1.36 | 1.25 | 1.25 | -0.02 | -1.57% | 205,400 |
| Nov 10, 2026 | 1.40 | 1.47 | 1.22 | 1.27 | -0.13 | -9.29% | 498,500 |
| Nov 9, 2026 | 1.23 | 1.40 | 1.22 | 1.40 | +0.19 | +15.70% | 365,900 |
| Nov 6, 2026 | 1.19 | 1.23 | 1.19 | 1.21 | +0.02 | +1.68% | 184,700 |
| Nov 5, 2026 | 1.32 | 1.32 | 1.16 | 1.19 | -0.11 | -8.46% | 258,700 |
| Nov 4, 2026 | 1.35 | 1.35 | 1.26 | 1.30 | +0.02 | +1.56% | 166,000 |
| Nov 3, 2026 | 1.22 | 1.29 | 1.21 | 1.28 | +0.08 | +6.67% | 189,100 |
| Nov 2, 2026 | 1.24 | 1.30 | 1.20 | 1.20 | -0.04 | -3.23% | 301,300 |
| Oct 30, 2026 | 1.27 | 1.28 | 1.21 | 1.24 | -0.06 | -4.62% | 198,500 |
| Oct 29, 2026 | 1.31 | 1.32 | 1.20 | 1.30 | +0.04 | +3.17% | 247,700 |
| Oct 28, 2026 | 1.21 | 1.27 | 1.19 | 1.26 | +0.09 | +7.69% | 186,800 |
| Oct 27, 2026 | 1.24 | 1.24 | 1.16 | 1.17 | -0.03 | -2.50% | 205,600 |
| Oct 26, 2026 | 1.22 | 1.22 | 1.17 | 1.20 | -0.01 | -0.83% | 116,500 |
| Oct 23, 2026 | 1.18 | 1.28 | 1.18 | 1.21 | -0.01 | -0.82% | 197,100 |
| Oct 22, 2026 | 1.24 | 1.30 | 1.22 | 1.22 | -0.04 | -3.17% | 134,000 |
| Oct 21, 2026 | 1.28 | 1.32 | 1.25 | 1.26 | 0.00 | 0.00% | 144,200 |
| Oct 20, 2026 | 1.23 | 1.33 | 1.21 | 1.26 | +0.01 | +0.80% | 175,600 |
| Oct 19, 2026 | 1.23 | 1.31 | 1.22 | 1.25 | +0.05 | +4.17% | 259,700 |
| Oct 16, 2026 | 1.32 | 1.33 | 1.20 | 1.20 | -0.10 | -7.69% | 338,300 |
| Oct 15, 2026 | 1.24 | 1.31 | 1.21 | 1.30 | +0.06 | +4.84% | 215,100 |
| Oct 14, 2026 | 1.27 | 1.33 | 1.24 | 1.24 | -0.05 | -3.88% | 442,700 |
| Oct 13, 2026 | 1.39 | 1.41 | 1.27 | 1.29 | -0.07 | -5.15% | 341,900 |
| Oct 12, 2026 | 1.45 | 1.45 | 1.34 | 1.36 | -0.07 | -4.90% | 159,800 |
| Oct 9, 2026 | 1.42 | 1.45 | 1.41 | 1.43 | +0.02 | +1.42% | 101,600 |
| Oct 8, 2026 | 1.43 | 1.47 | 1.38 | 1.41 | -0.04 | -2.76% | 232,100 |
| Oct 7, 2026 | 1.57 | 1.59 | 1.40 | 1.45 | -0.16 | -9.94% | 454,800 |
| Oct 6, 2026 | 1.73 | 1.78 | 1.59 | 1.61 | -0.06 | -3.59% | 331,800 |
| Oct 5, 2026 | 1.60 | 1.73 | 1.60 | 1.67 | +0.04 | +2.45% | 272,900 |
| Oct 2, 2026 | 1.64 | 1.70 | 1.61 | 1.63 | +0.02 | +1.24% | 171,800 |
| Oct 1, 2026 | 1.54 | 1.65 | 1.51 | 1.61 | +0.05 | +3.21% | 305,600 |
| Sep 30, 2026 | 1.61 | 1.63 | 1.49 | 1.56 | -0.01 | -0.64% | 368,100 |
| Sep 29, 2026 | 1.58 | 1.61 | 1.54 | 1.57 | +0.01 | +0.64% | 133,700 |
| Sep 28, 2026 | 1.57 | 1.67 | 1.56 | 1.56 | -0.05 | -3.11% | 278,100 |
| Sep 25, 2026 | 1.66 | 1.70 | 1.60 | 1.61 | -0.06 | -3.59% | 219,700 |
| Sep 24, 2026 | 1.63 | 1.67 | 1.59 | 1.67 | +0.03 | +1.83% | 272,400 |
| Sep 23, 2026 | 1.65 | 1.68 | 1.58 | 1.64 | 0.00 | 0.00% | 294,000 |
| Sep 22, 2026 | 1.55 | 1.71 | 1.53 | 1.64 | +0.07 | +4.46% | 603,600 |
| Sep 21, 2026 | 1.51 | 1.58 | 1.47 | 1.57 | +0.09 | +6.08% | 352,700 |
| Sep 18, 2026 | 1.33 | 1.51 | 1.31 | 1.48 | +0.15 | +11.28% | 667,300 |
| Sep 17, 2026 | 1.32 | 1.37 | 1.27 | 1.33 | +0.04 | +3.10% | 493,800 |
| Sep 16, 2026 | 1.24 | 1.31 | 1.21 | 1.29 | +0.05 | +4.03% | 775,500 |
| Sep 15, 2026 | 1.31 | 1.31 | 1.23 | 1.24 | -0.06 | -4.62% | 326,100 |
| Sep 14, 2026 | 1.27 | 1.32 | 1.24 | 1.30 | 0.00 | 0.00% | 293,000 |
| Sep 11, 2026 | 1.30 | 1.33 | 1.25 | 1.30 | 0.00 | 0.00% | 324,900 |
| Sep 10, 2026 | 1.31 | 1.38 | 1.29 | 1.30 | -0.03 | -2.26% | 234,000 |
| Sep 9, 2026 | 1.35 | 1.37 | 1.31 | 1.33 | -0.01 | -0.75% | 189,300 |
| Sep 8, 2026 | 1.41 | 1.46 | 1.33 | 1.34 | -0.10 | -6.94% | 434,600 |
| Sep 4, 2026 | 1.41 | 1.46 | 1.38 | 1.44 | +0.04 | +2.86% | 378,600 |
| Sep 3, 2026 | 1.45 | 1.49 | 1.36 | 1.40 | -0.01 | -0.71% | 538,600 |
| Sep 2, 2026 | 1.44 | 1.48 | 1.35 | 1.41 | -0.02 | -1.40% | 393,800 |
| Sep 1, 2026 | 1.48 | 1.53 | 1.43 | 1.43 | -0.06 | -4.03% | 236,600 |
| Aug 31, 2026 | 1.55 | 1.64 | 1.47 | 1.49 | -0.11 | -6.88% | 517,500 |
| Aug 28, 2026 | 1.65 | 1.66 | 1.57 | 1.60 | -0.06 | -3.61% | 309,100 |
| Aug 27, 2026 | 1.56 | 1.68 | 1.53 | 1.66 | +0.13 | +8.50% | 543,000 |
| Aug 26, 2026 | 1.47 | 1.55 | 1.40 | 1.53 | +0.05 | +3.38% | 373,100 |
| Aug 25, 2026 | 1.38 | 1.50 | 1.38 | 1.48 | +0.09 | +6.47% | 820,200 |
| Aug 24, 2026 | 1.70 | 1.75 | 1.36 | 1.39 | -0.34 | -19.65% | 931,100 |
| Aug 21, 2026 | 1.75 | 1.79 | 1.56 | 1.73 | -0.01 | -0.57% | 1,089,100 |
| Aug 20, 2026 | 1.86 | 1.86 | 1.68 | 1.74 | -0.12 | -6.45% | 897,200 |
| Aug 19, 2026 | 1.72 | 1.88 | 1.69 | 1.86 | +0.18 | +10.71% | 1,085,000 |
| Aug 18, 2026 | 1.58 | 1.70 | 1.52 | 1.68 | +0.11 | +7.01% | 732,100 |
| Aug 17, 2026 | 1.65 | 1.80 | 1.57 | 1.57 | -0.15 | -8.72% | 860,600 |
| Aug 14, 2026 | 1.44 | 1.77 | 1.42 | 1.72 | +0.26 | +17.81% | 1,431,600 |
65 days, newest first. Daily bars as drawn on the MYO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.