MYO
MYOMO (MYO)
NYSE
$1.04+$0.03 (+2.97%)
Price as of Aug 03, 2026 7:00 PM EDT
  • $39.0M
    Market Cap
  • -45.99%
    1-Year Change
  • Medical Devices
    Industry
  • 1 Month
    -2.88%
    Low Price$0.90
    High Price$1.16
  • 3 Months
    +17.50%
    Low Price$0.78
    High Price$1.54
  • 1 Year
    -45.99%
    Low Price$0.64
    High Price$1.97
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
1.02
1.05
0.97
1.01
+1.00%
330,535
07/30/2026
0.94
1.02
0.92
1.00
+7.52%
363,096
07/29/2026
0.98
0.98
0.91
0.93
-2.61%
323,291
07/28/2026
1.05
1.06
0.95
0.96
-9.91%
270,428
07/27/2026
1.01
1.07
0.99
1.06
+9.28%
169,981
07/24/2026
1.04
1.06
0.96
0.97
-3.00%
262,443
07/23/2026
1.02
1.06
1.00
1.00
-3.85%
117,566
07/22/2026
0.96
1.06
0.95
1.04
+11.23%
334,122
07/21/2026
0.90
0.98
0.90
0.94
+3.89%
226,052
07/20/2026
0.93
0.97
0.88
0.90
-5.27%
380,490
07/17/2026
1.04
1.06
0.91
0.95
-9.51%
886,351
07/16/2026
1.10
1.10
1.04
1.05
-5.41%
284,551
07/15/2026
1.12
1.14
1.07
1.11
+0.91%
164,285
07/14/2026
1.08
1.14
1.08
1.10
0.00%
235,915
07/13/2026
1.11
1.13
1.08
1.10
0.00%
272,839
07/10/2026
1.18
1.18
1.09
1.10
-5.17%
363,587
07/09/2026
1.13
1.21
1.10
1.16
+3.57%
355,679
07/08/2026
1.18
1.18
1.08
1.12
-3.45%
412,183
07/07/2026
1.19
1.22
1.16
1.16
+0.87%
395,924
07/06/2026
1.03
1.17
1.03
1.15
+11.65%
407,265
07/02/2026
1.06
1.10
1.01
1.03
-0.96%
399,070
07/01/2026
1.03
1.12
1.03
1.04
0.00%
485,535
06/30/2026
1.09
1.10
1.00
1.04
-6.31%
1,161,116
06/29/2026
1.02
1.17
0.99
1.11
+7.77%
811,137
06/26/2026
1.09
1.16
1.03
1.03
-4.63%
5,078,238
06/25/2026
1.19
1.27
1.07
1.08
-8.47%
902,558
06/24/2026
1.17
1.25
1.16
1.18
-0.84%
761,549
06/23/2026
1.23
1.30
1.19
1.19
-4.80%
950,042
06/22/2026
1.28
1.41
1.25
1.25
-2.34%
801,092
06/18/2026
1.45
1.48
1.25
1.28
-9.86%
1,023,042
06/17/2026
1.49
1.55
1.41
1.42
-7.19%
945,200
06/16/2026
1.38
1.53
1.33
1.53
+13.33%
2,236,182
06/15/2026
1.20
1.42
1.19
1.35
+17.39%
1,344,383
06/12/2026
1.39
1.42
1.14
1.15
-16.06%
2,229,154
06/11/2026
1.56
1.59
1.34
1.37
-11.04%
2,194,147
06/10/2026
1.34
1.59
1.33
1.54
+17.56%
2,104,877
06/09/2026
1.32
1.42
1.25
1.31
+2.34%
916,585
06/08/2026
1.33
1.38
1.28
1.28
0.00%
1,060,277
06/05/2026
1.25
1.48
1.22
1.28
-0.78%
3,241,084
06/04/2026
1.07
1.29
1.07
1.29
+17.27%
1,147,250
06/03/2026
1.06
1.10
0.98
1.10
+3.77%
868,372
06/02/2026
1.16
1.17
1.05
1.06
-8.62%
769,929
06/01/2026
1.10
1.17
1.05
1.16
+6.42%
946,676
05/29/2026
1.08
1.09
1.04
1.09
0.00%
389,616
05/28/2026
0.99
1.09
0.97
1.09
+9.00%
731,231
05/27/2026
1.02
1.05
0.96
1.00
-2.91%
737,690
05/26/2026
1.07
1.07
1.01
1.03
-0.96%
645,633
05/22/2026
0.96
1.10
0.96
1.04
+9.47%
1,535,211
05/21/2026
0.88
0.95
0.88
0.95
+3.85%
496,548
05/20/2026
0.89
0.94
0.87
0.91
+4.17%
508,022
05/19/2026
0.86
0.89
0.84
0.88
+4.67%
308,980
05/18/2026
0.91
0.92
0.81
0.84
-7.81%
437,802
05/15/2026
0.86
0.92
0.84
0.91
+2.49%
509,947
05/14/2026
0.82
0.89
0.81
0.89
+9.21%
636,372
05/13/2026
0.77
0.84
0.75
0.81
+4.48%
252,232
05/12/2026
0.80
0.84
0.74
0.78
-8.45%
608,413
05/11/2026
0.84
0.86
0.77
0.85
+2.71%
543,319
05/08/2026
0.89
0.94
0.81
0.83
-5.05%
685,674
05/07/2026
0.86
0.89
0.85
0.87
+2.18%
402,105
05/07/2026
-$0.07 Earnings
05/06/2026
0.86
0.86
0.83
0.85
-2.78%
269,658
05/05/2026
0.86
0.88
0.84
0.88
+1.69%
145,961
05/04/2026
0.90
0.90
0.85
0.86
-4.11%
183,779
05/01/2026
0.86
0.92
0.85
0.90
+4.68%
343,988
04/30/2026
0.80
0.87
0.79
0.86
+8.54%
285,036
04/29/2026
0.82
0.82
0.77
0.79
-3.54%
158,916
04/28/2026
0.80
0.83
0.80
0.82
-1.19%
161,959
04/27/2026
0.83
0.86
0.81
0.83
+0.80%
267,962
04/24/2026
0.78
0.83
0.77
0.82
+5.52%
259,614
04/23/2026
0.80
0.80
0.76
0.78
-4.64%
228,128
04/22/2026
0.82
0.84
0.79
0.82
+1.60%
199,384
04/21/2026
0.91
0.95
0.80
0.81
-10.36%
463,780
04/20/2026
0.86
0.91
0.84
0.90
+4.73%
399,551
04/17/2026
0.83
0.86
0.78
0.86
+8.19%
445,410
04/16/2026
0.80
0.82
0.78
0.79
-0.75%
365,677
04/15/2026
0.80
0.81
0.78
0.80
+1.01%
309,014
04/14/2026
0.74
0.79
0.73
0.79
+8.49%
376,408
04/13/2026
0.70
0.73
0.68
0.73
+5.80%
268,837
04/10/2026
0.70
0.70
0.68
0.69
-1.43%
134,627
04/09/2026
0.68
0.70
0.66
0.70
+2.94%
219,059
04/08/2026
0.69
0.69
0.65
0.68
+0.44%
128,514
04/07/2026
0.71
0.71
0.65
0.68
-3.62%
197,795
04/06/2026
0.67
0.72
0.66
0.70
+4.84%
417,813
04/02/2026
0.66
0.70
0.63
0.67
-0.74%
260,675
04/01/2026
0.68
0.70
0.66
0.68
-0.09%
254,496
03/31/2026
0.64
0.69
0.61
0.68
+5.55%
482,976
03/30/2026
0.69
0.69
0.63
0.64
-8.14%
422,672
03/27/2026
0.68
0.70
0.66
0.70
+2.32%
197,668
03/26/2026
0.69
0.73
0.67
0.68
-2.20%
216,422
03/25/2026
0.69
0.72
0.69
0.70
-0.10%
228,377
03/24/2026
0.71
0.73
0.69
0.70
-1.83%
236,603
03/23/2026
0.73
0.74
0.69
0.71
+0.08%
205,676
03/20/2026
0.72
0.74
0.70
0.71
-1.64%
432,200
03/19/2026
0.71
0.73
0.69
0.72
-0.51%
220,062
03/18/2026
0.72
0.74
0.70
0.72
+0.51%
386,970
03/17/2026
0.78
0.78
0.71
0.72
-2.51%
241,590
03/16/2026
0.63
0.74
0.63
0.74
+6.19%
347,932
03/13/2026
0.73
0.73
0.69
0.70
+1.25%
326,169
03/12/2026
0.73
0.73
0.66
0.69
-3.74%
472,727
03/11/2026
0.70
0.72
0.68
0.71
+5.90%
640,327