5 DAY PERFORMANCE
+48.48%
1 MONTH PERFORMANCE
+8.59%
3 MONTH PERFORMANCE
+7.39%
6 MONTH PERFORMANCE
+66.59%
YEAR-TO-DATE PERFORMANCE
+6.06%
1 YEAR PERFORMANCE
+79.74%
Myomo, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $6.05 | $5.43 (-10.25%) | $6.05 | $5.37 | 979,118 | $213.98 M |
| 03/11/2025 | $5.57 | $5.87 (5.39%) | $6.30 | $5.41 | 5.39 M | $228.38 M |
| 03/10/2025 | $4.69 | $4.17 (-11.09%) | $4.69 | $4.12 | 704,600 | $162.24 M |
| 03/07/2025 | $4.44 | $4.60 (3.6%) | $4.67 | $4.36 | 376,918 | $178.97 M |
| 03/06/2025 | $4.55 | $4.43 (-2.64%) | $4.67 | $4.42 | 282,614 | $172.35 M |
| 03/05/2025 | $4.61 | $4.68 (1.52%) | $4.71 | $4.51 | 152,213 | $177.61 M |
| 03/04/2025 | $4.30 | $4.57 (6.28%) | $4.76 | $4.21 | 384,432 | $173.43 M |
| 03/03/2025 | $5.08 | $4.80 (-5.51%) | $5.12 | $4.78 | 195,143 | $182.16 M |
| 02/28/2025 | $4.91 | $5.07 (3.26%) | $5.07 | $4.90 | 217,163 | $192.41 M |
| 02/27/2025 | $5.19 | $4.95 (-4.62%) | $5.19 | $4.93 | 251,722 | $187.86 M |
| 02/26/2025 | $5.11 | $5.13 (0.39%) | $5.32 | $5.07 | 277,700 | $194.69 M |
| 02/25/2025 | $5.39 | $5.10 (-5.38%) | $5.45 | $5.06 | 613,611 | $193.55 M |
| 02/24/2025 | $5.74 | $5.40 (-5.92%) | $5.76 | $5.28 | 445,737 | $204.93 M |
| 02/21/2025 | $5.96 | $5.74 (-3.69%) | $6.02 | $5.66 | 306,922 | $217.84 M |
| 02/20/2025 | $5.96 | $5.90 (-1.01%) | $6.02 | $5.75 | 273,528 | $223.91 M |
| 02/19/2025 | $6.05 | $6.04 (-0.17%) | $6.12 | $5.92 | 238,400 | $229.22 M |
| 02/18/2025 | $6.19 | $6.06 (-2.1%) | $6.26 | $6.06 | 110,854 | $229.98 M |
| 02/14/2025 | $6.28 | $6.22 (-0.96%) | $6.30 | $6.13 | 98,900 | $236.05 M |
| 02/13/2025 | $6.33 | $6.31 (-0.32%) | $6.39 | $6.21 | 218,510 | $239.47 M |
| 02/12/2025 | $5.91 | $6.29 (6.43%) | $6.33 | $5.91 | 373,847 | $238.71 M |
| 02/11/2025 | $6.00 | $5.97 (-0.5%) | $6.14 | $5.94 | 355,790 | $226.56 M |
| 02/10/2025 | $6.04 | $6.05 (0.17%) | $6.10 | $5.87 | 455,737 | $229.60 M |
| 02/07/2025 | $6.25 | $6.08 (-2.72%) | $6.32 | $6.03 | 345,000 | $230.74 M |
| 02/06/2025 | $6.32 | $6.25 (-1.11%) | $6.38 | $6.20 | 269,749 | $237.19 M |
| 02/05/2025 | $6.32 | $6.31 (-0.16%) | $6.44 | $6.22 | 249,583 | $239.47 M |
| 02/04/2025 | $6.06 | $6.31 (4.13%) | $6.36 | $6.01 | 572,934 | $239.47 M |
| 02/03/2025 | $5.90 | $6.00 (1.69%) | $6.09 | $5.85 | 205,300 | $227.70 M |
| 01/31/2025 | $5.98 | $6.03 (0.84%) | $6.20 | $5.80 | 332,300 | $228.84 M |
| 01/30/2025 | $5.82 | $5.92 (1.72%) | $6.07 | $5.80 | 171,773 | $224.67 M |
| 01/29/2025 | $5.86 | $5.91 (0.85%) | $6.00 | $5.70 | 354,300 | $224.29 M |
| 01/28/2025 | $5.60 | $5.84 (4.29%) | $5.95 | $5.56 | 391,016 | $221.63 M |
| 01/27/2025 | $6.00 | $5.66 (-5.67%) | $6.00 | $5.58 | 371,432 | $214.80 M |
| 01/24/2025 | $6.07 | $6.04 (-0.49%) | $6.22 | $5.94 | 325,400 | $229.22 M |
| 01/23/2025 | $6.01 | $6.10 (1.5%) | $6.16 | $5.99 | 397,900 | $231.50 M |
| 01/22/2025 | $6.02 | $6.09 (1.16%) | $6.21 | $5.98 | 581,831 | $231.12 M |
| 01/21/2025 | $6.14 | $5.99 (-2.44%) | $6.19 | $5.86 | 266,047 | $227.32 M |
| 01/17/2025 | $6.20 | $6.10 (-1.61%) | $6.31 | $5.95 | 303,547 | $231.50 M |
| 01/16/2025 | $6.23 | $6.15 (-1.28%) | $6.23 | $6.06 | 160,900 | $233.40 M |
| 01/15/2025 | $6.20 | $6.18 (-0.32%) | $6.28 | $6.03 | 192,620 | $234.53 M |
| 01/14/2025 | $6.02 | $6.05 (0.5%) | $6.23 | $5.87 | 404,846 | $229.60 M |
| 01/13/2025 | $6.44 | $6.00 (-6.83%) | $6.45 | $5.83 | 347,230 | $227.70 M |
| 01/10/2025 | $6.79 | $6.51 (-4.12%) | $6.82 | $6.25 | 503,100 | $247.06 M |
| 01/08/2025 | $7.10 | $6.92 (-2.54%) | $7.17 | $6.78 | 405,300 | $262.62 M |
| 01/07/2025 | $6.86 | $6.99 (1.9%) | $7.17 | $6.68 | 2.30 M | $265.27 M |
| 01/06/2025 | $6.87 | $6.83 (-0.58%) | $6.99 | $6.42 | 591,382 | $259.20 M |
| 01/03/2025 | $6.57 | $6.59 (0.3%) | $6.65 | $6.47 | 236,921 | $250.09 M |
| 01/02/2025 | $6.38 | $6.48 (1.57%) | $6.61 | $6.25 | 234,212 | $245.92 M |
| 12/31/2024 | $6.14 | $6.44 (4.89%) | $6.48 | $6.08 | 235,933 | $244.40 M |
| 12/30/2024 | $6.21 | $6.16 (-0.81%) | $6.34 | $5.87 | 371,000 | $233.78 M |
| 12/27/2024 | $6.30 | $6.37 (1.11%) | $6.37 | $6.03 | 271,516 | $241.74 M |
| 12/26/2024 | $6.47 | $6.42 (-0.77%) | $6.49 | $6.20 | 353,834 | $243.64 M |
| 12/24/2024 | $5.98 | $6.42 (7.36%) | $6.50 | $5.97 | 227,536 | $243.64 M |
| 12/23/2024 | $6.11 | $6.03 (-1.31%) | $6.18 | $5.84 | 197,300 | $228.84 M |
| 12/20/2024 | $6.02 | $6.12 (1.66%) | $6.31 | $6.00 | 330,861 | $232.26 M |
| 12/19/2024 | $5.63 | $6.09 (8.17%) | $6.12 | $5.48 | 284,000 | $231.12 M |
| 12/18/2024 | $6.00 | $5.63 (-6.17%) | $6.14 | $5.59 | 317,942 | $213.66 M |
| 12/17/2024 | $5.99 | $6.00 (0.17%) | $6.12 | $5.87 | 159,800 | $227.70 M |
| 12/16/2024 | $6.10 | $6.06 (-0.66%) | $6.42 | $5.94 | 219,000 | $229.98 M |
| 12/13/2024 | $6.31 | $6.26 (-0.79%) | $6.75 | $6.19 | 270,011 | $237.57 M |
| 12/12/2024 | $6.51 | $6.36 (-2.3%) | $6.58 | $6.29 | 209,115 | $241.37 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
