MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MYO — Myomo Inc.
NYSE AmericanMyomo Inc.
$1.61
-0.06(-3.59%)
- O
- 1.73
- H
- 1.78
- L
- 1.59
- V
- 329.44K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$1.61
Period Return-67.01%
Period High$4.99
Period Low$0.61
Avg Daily Volume835.9K
Total Trading Days365
MYO — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $1.73 | $1.78 | $1.59 | $1.61 | $-0.06 | -3.59% | 329,445 | $1.69 | $1.59 $1.78 |
| Oct 5, 2026 | $1.60 | $1.73 | $1.60 | $1.67 | +$0.04 | +2.45% | 272,915 | $1.68 | $1.60 $1.73 |
| Oct 2, 2026 | $1.64 | $1.70 | $1.61 | $1.63 | +$0.02 | +1.24% | 171,788 | $1.64 | $1.61 $1.70 |
| Oct 1, 2026 | $1.54 | $1.65 | $1.51 | $1.61 | +$0.05 | +3.21% | 305,610 | $1.60 | $1.51 $1.65 |
| Sep 30, 2026 | $1.61 | $1.63 | $1.49 | $1.56 | $-0.01 | -0.64% | 368,182 | $1.56 | $1.49 $1.63 |
| Sep 29, 2026 | $1.58 | $1.61 | $1.54 | $1.57 | +$0.01 | +0.64% | 133,741 | $1.57 | $1.54 $1.61 |
| Sep 28, 2026 | $1.57 | $1.68 | $1.56 | $1.56 | $-0.05 | -3.11% | 278,720 | $1.63 | $1.56 $1.68 |
| Sep 25, 2026 | $1.66 | $1.70 | $1.60 | $1.61 | $-0.06 | -3.59% | 221,035 | $1.64 | $1.60 $1.70 |
| Sep 24, 2026 | $1.63 | $1.67 | $1.59 | $1.67 | +$0.03 | +1.83% | 273,178 | $1.63 | $1.59 $1.67 |
| Sep 23, 2026 | $1.65 | $1.68 | $1.58 | $1.64 | +$0.00 | +0.00% | 296,156 | $1.63 | $1.58 $1.68 |
| Sep 22, 2026 | $1.55 | $1.71 | $1.53 | $1.64 | +$0.07 | +4.46% | 603,660 | $1.65 | $1.53 $1.71 |
| Sep 21, 2026 | $1.51 | $1.58 | $1.47 | $1.57 | +$0.09 | +6.08% | 352,745 | $1.53 | $1.47 $1.58 |
| Sep 18, 2026 | $1.33 | $1.52 | $1.31 | $1.48 | +$0.15 | +11.28% | 667,792 | $1.46 | $1.31 $1.52 |
| Sep 17, 2026 | $1.32 | $1.37 | $1.27 | $1.33 | +$0.04 | +3.10% | 503,735 | $1.32 | $1.27 $1.37 |
| Sep 16, 2026 | $1.24 | $1.31 | $1.21 | $1.29 | +$0.05 | +4.03% | 776,094 | $1.27 | $1.21 $1.31 |
| Sep 15, 2026 | $1.31 | $1.31 | $1.23 | $1.24 | $-0.06 | -4.62% | 326,034 | $1.25 | $1.23 $1.31 |
| Sep 14, 2026 | $1.27 | $1.32 | $1.24 | $1.30 | +$0.00 | +0.00% | 292,957 | $1.28 | $1.24 $1.32 |
| Sep 11, 2026 | $1.30 | $1.33 | $1.25 | $1.30 | +$0.00 | +0.00% | 324,940 | $1.28 | $1.25 $1.33 |
| Sep 10, 2026 | $1.31 | $1.38 | $1.30 | $1.30 | $-0.03 | -2.26% | 234,346 | $1.33 | $1.30 $1.38 |
| Sep 9, 2026 | $1.35 | $1.37 | $1.31 | $1.33 | $-0.01 | -0.75% | 190,252 | $1.34 | $1.31 $1.37 |
| Sep 8, 2026 | $1.41 | $1.46 | $1.33 | $1.34 | $-0.10 | -6.94% | 434,665 | $1.36 | $1.33 $1.46 |
| Sep 4, 2026 | $1.41 | $1.46 | $1.38 | $1.44 | +$0.04 | +2.86% | 378,679 | $1.43 | $1.38 $1.46 |
| Sep 3, 2026 | $1.45 | $1.49 | $1.36 | $1.40 | $-0.01 | -0.71% | 538,307 | $1.39 | $1.36 $1.49 |
| Sep 2, 2026 | $1.44 | $1.48 | $1.35 | $1.41 | $-0.02 | -1.40% | 393,727 | $1.40 | $1.35 $1.48 |
| Sep 1, 2026 | $1.48 | $1.53 | $1.43 | $1.43 | $-0.06 | -4.03% | 236,645 | $1.47 | $1.43 $1.53 |
| Aug 31, 2026 | $1.55 | $1.64 | $1.47 | $1.49 | $-0.11 | -6.87% | 517,681 | $1.54 | $1.47 $1.64 |
| Aug 28, 2026 | $1.65 | $1.66 | $1.57 | $1.60 | $-0.06 | -3.61% | 313,934 | $1.61 | $1.57 $1.66 |
| Aug 27, 2026 | $1.56 | $1.68 | $1.54 | $1.66 | +$0.13 | +8.50% | 546,373 | $1.63 | $1.54 $1.68 |
| Aug 26, 2026 | $1.47 | $1.55 | $1.40 | $1.53 | +$0.05 | +3.38% | 373,867 | $1.47 | $1.40 $1.55 |
| Aug 25, 2026 | $1.38 | $1.50 | $1.38 | $1.48 | +$0.09 | +6.47% | 820,347 | $1.45 | $1.38 $1.50 |