Myomo Inc. Common Stock (MYO)
4.4950
+0.1450 (3.33%)
NYSE · Last Trade: Apr 7th, 11:20 AM EDT
Historical Prices For Myomo Inc. Common Stock (MYO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 4.47 | 4.55 | 4.20 | 4.35 | 540,461 | 4.35 |
| 4/03/2025 | 4.57 | 4.77 | 4.50 | 4.69 | 277,815 | 4.69 |
| 4/02/2025 | 4.78 | 4.94 | 4.73 | 4.90 | 131,699 | 4.90 |
| 4/01/2025 | 4.80 | 5.04 | 4.78 | 4.85 | 138,500 | 4.85 |
| 3/31/2025 | 4.74 | 4.86 | 4.57 | 4.81 | 273,151 | 4.81 |
| 3/28/2025 | 4.94 | 5.01 | 4.83 | 4.86 | 178,186 | 4.86 |
| 3/27/2025 | 4.99 | 5.06 | 4.96 | 5.00 | 203,662 | 5.00 |
| 3/26/2025 | 5.39 | 5.39 | 5.00 | 5.08 | 389,673 | 5.08 |
| 3/25/2025 | 5.53 | 5.59 | 5.32 | 5.36 | 177,259 | 5.36 |
| 3/24/2025 | 5.50 | 5.62 | 5.47 | 5.52 | 142,443 | 5.52 |
| 3/21/2025 | 5.35 | 5.50 | 5.28 | 5.38 | 331,685 | 5.38 |
| 3/20/2025 | 5.33 | 5.55 | 5.33 | 5.42 | 324,318 | 5.42 |
| 3/19/2025 | 5.35 | 5.56 | 5.35 | 5.48 | 380,409 | 5.48 |
| 3/18/2025 | 5.29 | 5.39 | 5.14 | 5.31 | 569,341 | 5.31 |
| 3/17/2025 | 5.22 | 5.52 | 5.19 | 5.44 | 508,271 | 5.44 |
| 3/14/2025 | 5.14 | 5.28 | 5.05 | 5.19 | 388,014 | 5.19 |
| 3/13/2025 | 5.34 | 5.46 | 4.96 | 5.07 | 732,136 | 5.07 |
| 3/12/2025 | 6.05 | 6.05 | 5.37 | 5.43 | 979,612 | 5.43 |
| 3/11/2025 | 5.57 | 6.30 | 5.41 | 5.87 | 5,388,961 | 5.87 |
| 3/10/2025 | 4.69 | 4.69 | 4.12 | 4.17 | 696,961 | 4.17 |
| 3/07/2025 | 4.44 | 4.67 | 4.36 | 4.60 | 376,918 | 4.60 |
| 3/06/2025 | 4.55 | 4.67 | 4.42 | 4.43 | 282,614 | 4.43 |
| 3/05/2025 | 4.61 | 4.71 | 4.51 | 4.68 | 150,913 | 4.68 |
| 3/04/2025 | 4.30 | 4.76 | 4.21 | 4.57 | 384,128 | 4.57 |
| 3/03/2025 | 5.08 | 5.12 | 4.78 | 4.80 | 195,143 | 4.80 |
| 2/28/2025 | 4.91 | 5.07 | 4.90 | 5.07 | 217,163 | 5.07 |
| 2/27/2025 | 5.19 | 5.19 | 4.93 | 4.95 | 237,810 | 4.95 |
| 2/26/2025 | 5.11 | 5.32 | 5.07 | 5.13 | 277,690 | 5.13 |
| 2/25/2025 | 5.39 | 5.45 | 5.05 | 5.10 | 613,610 | 5.10 |
| 2/24/2025 | 5.74 | 5.76 | 5.28 | 5.40 | 443,737 | 5.40 |
| 2/21/2025 | 5.96 | 6.02 | 5.66 | 5.74 | 306,922 | 5.74 |
| 2/20/2025 | 5.96 | 6.02 | 5.75 | 5.90 | 273,528 | 5.90 |
| 2/19/2025 | 6.05 | 6.12 | 5.92 | 6.04 | 238,350 | 6.04 |
| 2/18/2025 | 6.19 | 6.26 | 6.06 | 6.06 | 110,744 | 6.06 |
| 2/14/2025 | 6.28 | 6.30 | 6.13 | 6.22 | 98,873 | 6.22 |
| 2/13/2025 | 6.33 | 6.39 | 6.21 | 6.31 | 218,500 | 6.31 |
| 2/12/2025 | 5.91 | 6.33 | 5.91 | 6.29 | 373,847 | 6.29 |
| 2/11/2025 | 6.00 | 6.14 | 5.94 | 5.97 | 355,647 | 5.97 |
| 2/10/2025 | 6.04 | 6.10 | 5.87 | 6.05 | 455,737 | 6.05 |
| 2/07/2025 | 6.25 | 6.32 | 6.03 | 6.08 | 344,969 | 6.08 |
| 2/06/2025 | 6.32 | 6.38 | 6.20 | 6.25 | 269,748 | 6.25 |
| 2/05/2025 | 6.32 | 6.44 | 6.22 | 6.31 | 249,536 | 6.31 |
| 2/04/2025 | 6.06 | 6.36 | 6.01 | 6.31 | 572,934 | 6.31 |
| 2/03/2025 | 5.90 | 6.09 | 5.85 | 6.00 | 205,287 | 6.00 |
| 1/31/2025 | 5.98 | 6.20 | 5.80 | 6.03 | 332,290 | 6.03 |
| 1/30/2025 | 5.82 | 6.07 | 5.80 | 5.92 | 171,671 | 5.92 |
| 1/29/2025 | 5.86 | 6.00 | 5.70 | 5.91 | 354,281 | 5.91 |
| 1/28/2025 | 5.60 | 5.95 | 5.56 | 5.84 | 391,016 | 5.84 |
| 1/27/2025 | 6.00 | 6.00 | 5.58 | 5.66 | 371,170 | 5.66 |
| 1/24/2025 | 6.07 | 6.22 | 5.94 | 6.04 | 325,397 | 6.04 |
| 1/23/2025 | 6.01 | 6.16 | 5.99 | 6.10 | 397,852 | 6.10 |
| 1/22/2025 | 6.02 | 6.21 | 5.97 | 6.09 | 581,821 | 6.09 |
| 1/21/2025 | 6.14 | 6.19 | 5.86 | 5.99 | 264,783 | 5.99 |
| 1/17/2025 | 6.20 | 6.31 | 5.95 | 6.10 | 303,547 | 6.10 |
| 1/16/2025 | 6.23 | 6.23 | 6.06 | 6.15 | 160,898 | 6.15 |
| 1/15/2025 | 6.20 | 6.28 | 6.03 | 6.18 | 192,602 | 6.18 |
| 1/14/2025 | 6.02 | 6.23 | 5.87 | 6.05 | 404,846 | 6.05 |
| 1/13/2025 | 6.44 | 6.45 | 5.83 | 6.00 | 347,230 | 6.00 |
| 1/10/2025 | 6.79 | 6.82 | 6.25 | 6.51 | 503,071 | 6.51 |
| 1/08/2025 | 7.10 | 7.17 | 6.78 | 6.92 | 405,257 | 6.92 |
| 1/07/2025 | 6.86 | 7.17 | 6.68 | 6.99 | 2,296,356 | 6.99 |