MYO
MYOMO (MYO)
NYSE
$1.29-$0.006 (-0.46%)
Price as of Sep 11, 2026 7:46 PM EDT
  • $51.5M
    Market Cap
  • 54.05%
    1-Year Change
  • Medical Devices
    Industry
  • 1 Month
    -13.91%
    Low Price$1.30
    High Price$1.86
  • 3 Months
    -5.11%
    Low Price$0.90
    High Price$1.86
  • 1 Year
    +54.05%
    Low Price$0.64
    High Price$1.86
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
1.30
1.33
1.25
1.30
0.00%
324,939
09/10/2026
1.31
1.38
1.30
1.30
-2.26%
234,346
09/09/2026
1.35
1.37
1.31
1.33
-0.75%
190,252
09/08/2026
1.41
1.46
1.33
1.34
-6.94%
434,662
09/04/2026
1.41
1.46
1.38
1.44
+2.86%
378,679
09/03/2026
1.45
1.49
1.36
1.40
-0.71%
538,307
09/02/2026
1.44
1.48
1.35
1.41
-1.40%
394,094
09/01/2026
1.48
1.53
1.43
1.43
-4.03%
236,644
08/31/2026
1.55
1.64
1.47
1.49
-6.87%
517,680
08/28/2026
1.65
1.66
1.57
1.60
-3.61%
313,934
08/27/2026
1.56
1.68
1.54
1.66
+8.50%
546,373
08/26/2026
1.47
1.55
1.40
1.53
+3.38%
373,867
08/25/2026
1.38
1.50
1.38
1.48
+6.47%
820,346
08/24/2026
1.70
1.75
1.36
1.39
-19.65%
934,558
08/21/2026
1.75
1.79
1.56
1.73
-0.57%
1,089,064
08/20/2026
1.86
1.86
1.69
1.74
-6.45%
897,572
08/19/2026
1.72
1.89
1.69
1.86
+10.71%
1,084,962
08/18/2026
1.58
1.70
1.52
1.68
+7.01%
732,138
08/17/2026
1.65
1.80
1.57
1.57
-8.72%
860,917
08/14/2026
1.44
1.77
1.42
1.72
+17.81%
1,431,887
08/13/2026
1.48
1.55
1.45
1.46
-3.95%
591,184
08/12/2026
1.46
1.54
1.42
1.52
+0.66%
833,986
08/11/2026
1.44
1.54
1.35
1.51
+5.59%
709,224
08/10/2026
1.40
1.52
1.37
1.43
+0.70%
758,782
08/07/2026
1.29
1.44
1.25
1.42
+8.40%
1,279,680
08/06/2026
1.02
1.44
1.02
1.31
+23.58%
2,116,029
08/05/2026
1.09
1.11
1.05
1.06
-1.85%
561,208
08/05/2026
-$0.09 Earnings
08/04/2026
1.05
1.12
1.05
1.08
+3.85%
311,414
08/03/2026
1.05
1.09
1.03
1.04
+2.97%
301,667
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