Home

Myomo Inc. Common Stock (MYO)

1.1100
+0.0600 (5.71%)
NYSE · Last Trade: Oct 24th, 10:40 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Myomo Inc. Common Stock (MYO)

DateOpenHighLowCloseVolumeAdjusted Close
10/24/20251.081.111.071.111,188,7081.11
10/23/20251.071.081.041.05912,2511.05
10/22/20251.101.161.041.091,703,2491.09
10/21/20251.131.161.061.121,147,8721.12
10/20/20251.071.131.051.121,518,6321.12
10/17/20251.071.111.021.031,422,1821.03
10/16/20251.141.151.071.081,455,8021.08
10/15/20251.191.191.101.131,508,9681.13
10/14/20251.031.201.021.162,070,2741.16
10/13/20251.121.141.061.111,822,8591.11
10/10/20251.191.281.051.084,731,0921.08
10/09/20251.281.311.141.164,210,9691.16
10/08/20251.061.311.051.188,434,0981.18
10/07/20251.041.091.001.052,804,5721.05
10/06/20250.991.050.970.981,759,5220.98
10/03/20250.921.020.920.951,641,7020.95
10/02/20250.910.930.890.92921,8530.92
10/01/20250.890.940.870.92697,7180.92
9/30/20250.940.940.870.891,870,5610.89
9/29/20250.940.970.900.951,592,9500.95
9/26/20250.951.030.920.931,996,3150.93
9/25/20251.041.060.900.912,659,8640.91
9/24/20251.011.071.001.042,051,3661.04
9/23/20250.850.990.850.952,225,2950.95
9/22/20250.870.900.810.851,981,5340.85
9/19/20250.850.910.850.871,729,9810.87
9/18/20250.840.860.830.84942,7510.84
9/17/20250.810.900.810.833,278,5950.83
9/16/20250.880.880.800.822,962,1870.82
9/15/20250.860.880.840.882,885,8010.88
9/12/20250.900.930.810.842,706,6040.84
9/11/20250.870.930.870.901,022,0430.90
9/10/20250.950.980.850.872,214,2180.87
9/09/20251.001.010.940.95834,7010.95
9/08/20250.991.000.970.99646,4590.99
9/05/20251.011.020.961.00893,8341.00
9/04/20251.031.030.971.011,191,1621.01
9/03/20251.071.071.011.03608,7631.03
9/02/20251.061.091.031.06782,1211.06
8/29/20251.081.091.011.051,106,9061.05
8/28/20251.131.131.051.071,044,2411.07
8/27/20251.131.171.101.121,569,9401.12
8/26/20251.141.161.081.121,063,5071.12
8/25/20251.181.181.071.091,331,2691.09
8/22/20251.111.201.101.181,228,8971.18
8/21/20251.101.151.091.12827,4121.12
8/20/20251.141.251.111.122,181,3551.12
8/19/20251.161.241.121.142,958,6971.14
8/18/20251.001.141.001.124,291,5161.12
8/15/20250.971.000.920.973,273,4380.97
8/14/20251.031.040.950.982,752,6160.98
8/13/20251.091.161.041.052,910,0851.05
8/12/20251.061.130.951.088,711,9161.08
8/11/20251.821.841.671.761,944,7761.76
8/08/20251.851.991.791.83678,8271.83
8/07/20251.891.901.781.79419,1961.79
8/06/20251.982.011.851.85382,7851.85
8/05/20251.972.021.951.97254,5651.97
8/04/20251.881.961.861.96344,6141.96
8/01/20251.901.911.831.87335,2941.87
7/31/20251.972.001.911.93316,9871.93
7/30/20251.992.031.921.97398,0571.97
7/29/20252.062.061.881.98549,5981.98
7/28/20252.122.132.022.02247,0312.02
7/25/20252.172.202.112.11182,9272.11