Myomo Inc. Common Stock (MYO)

Last Price0.8245

Change-0.0442 (-5.09%)

NYSE · Last Trade: Feb 4th, 11:54 AM EST

Historical Prices For Myomo Inc. Common Stock (MYO)

Date Range:

2025-11-04 - 2026-02-04

Date	Open	High	Low	Close	Volume	Adjusted Close
2/03/2026	0.89	0.90	0.83	0.87	436,113	0.87
2/02/2026	0.84	0.91	0.82	0.88	562,241	0.88
1/30/2026	0.84	0.87	0.82	0.84	352,124	0.84
1/29/2026	0.85	0.88	0.81	0.85	917,171	0.85
1/28/2026	0.94	0.95	0.85	0.86	978,963	0.86
1/27/2026	0.92	0.95	0.85	0.94	912,269	0.94
1/26/2026	0.93	0.93	0.88	0.92	585,456	0.92
1/23/2026	0.96	0.99	0.91	0.91	395,421	0.91
1/22/2026	0.98	1.02	0.94	0.96	410,708	0.96
1/21/2026	0.99	1.02	0.94	0.97	379,822	0.97
1/20/2026	0.93	0.99	0.92	0.98	601,062	0.98
1/16/2026	0.94	1.01	0.94	0.96	435,967	0.96
1/15/2026	0.95	0.95	0.90	0.95	320,928	0.95
1/14/2026	0.96	0.97	0.91	0.93	607,097	0.93
1/13/2026	0.99	1.00	0.94	0.94	429,092	0.94
1/12/2026	0.98	1.01	0.97	0.98	298,450	0.98
1/09/2026	0.99	1.03	0.97	0.99	466,835	0.99
1/08/2026	1.04	1.06	0.98	0.98	612,731	0.98
1/07/2026	1.02	1.06	0.98	1.05	482,202	1.05
1/06/2026	1.09	1.10	0.96	1.02	874,202	1.02
1/05/2026	1.08	1.10	1.03	1.08	1,107,161	1.08
1/02/2026	0.94	1.02	0.93	0.99	827,689	0.99
12/31/2025	0.92	0.96	0.91	0.91	527,690	0.91
12/30/2025	0.94	0.99	0.92	0.92	752,663	0.92
12/29/2025	1.00	1.01	0.92	0.92	483,674	0.92
12/26/2025	1.01	1.04	1.00	1.02	610,815	1.02
12/24/2025	0.92	1.05	0.92	1.02	770,953	1.02
12/23/2025	0.96	0.98	0.91	0.91	371,617	0.91
12/22/2025	0.94	1.01	0.93	0.97	419,246	0.97
12/19/2025	0.91	0.96	0.90	0.93	484,231	0.93
12/18/2025	0.93	0.96	0.90	0.90	963,955	0.90
12/17/2025	1.04	1.04	0.90	0.92	737,816	0.92
12/16/2025	1.00	1.05	0.99	1.04	357,869	1.04
12/15/2025	1.08	1.08	0.99	1.00	842,114	1.00
12/12/2025	1.08	1.09	1.05	1.05	572,241	1.05
12/11/2025	1.08	1.10	1.04	1.08	652,266	1.08
12/10/2025	1.05	1.11	1.03	1.07	1,139,700	1.07
12/09/2025	1.05	1.13	1.02	1.04	2,042,995	1.04
12/08/2025	1.06	1.10	1.03	1.08	840,500	1.08
12/05/2025	1.04	1.05	1.00	1.04	883,482	1.04
12/04/2025	0.96	1.04	0.96	1.02	1,392,170	1.02
12/03/2025	0.91	0.97	0.87	0.96	669,799	0.96
12/02/2025	0.90	0.93	0.87	0.89	404,888	0.89
12/01/2025	0.89	0.95	0.87	0.90	526,322	0.90
11/28/2025	0.90	0.95	0.88	0.89	577,605	0.89
11/26/2025	0.87	0.91	0.84	0.86	863,659	0.86
11/25/2025	0.84	0.87	0.82	0.84	455,175	0.84
11/24/2025	0.81	0.88	0.78	0.84	887,774	0.84
11/21/2025	0.72	0.78	0.72	0.77	501,083	0.77
11/20/2025	0.75	0.84	0.72	0.72	1,025,801	0.72
11/19/2025	0.75	0.77	0.71	0.72	717,379	0.72
11/18/2025	0.77	0.77	0.72	0.72	1,060,897	0.72
11/17/2025	0.84	0.84	0.77	0.77	669,123	0.77
11/14/2025	0.80	0.83	0.78	0.82	756,619	0.82
11/13/2025	0.85	0.87	0.80	0.81	768,712	0.81
11/12/2025	0.85	0.90	0.85	0.85	451,021	0.85
11/11/2025	0.95	0.98	0.85	0.85	994,123	0.85
11/10/2025	0.91	0.93	0.86	0.92	1,065,498	0.92
11/07/2025	0.81	0.85	0.79	0.85	884,285	0.85
11/06/2025	0.88	0.88	0.80	0.82	1,192,122	0.82
11/05/2025	0.85	0.86	0.81	0.86	566,906	0.86
11/04/2025	0.86	0.88	0.81	0.84	684,443	0.84