5 DAY PERFORMANCE
-4.91%
1 MONTH PERFORMANCE
-18.75%
3 MONTH PERFORMANCE
+8.00%
6 MONTH PERFORMANCE
-31.58%
YEAR-TO-DATE PERFORMANCE
-14.29%
1 YEAR PERFORMANCE
-87.09%
Myomo Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $0.82 | $0.78 (-4.06%) | $0.82 | $0.77 | 438.21 K | $32.98 M |
| 02/17/2026 | $0.82 | $0.81 (-2.22%) | $0.83 | $0.77 | 261.95 K | $33.95 M |
| 02/13/2026 | $0.81 | $0.82 (1.41%) | $0.83 | $0.80 | 171.33 K | $34.59 M |
| 02/12/2026 | $0.81 | $0.81 (0.4%) | $0.83 | $0.79 | 180.73 K | $34.29 M |
| 02/11/2026 | $0.84 | $0.80 (-4.24%) | $0.85 | $0.77 | 342.38 K | $33.84 M |
| 02/10/2026 | $0.81 | $0.82 (0.71%) | $0.85 | $0.79 | 280.90 K | $34.45 M |
| 02/09/2026 | $0.82 | $0.81 (-1.57%) | $0.82 | $0.78 | 322.11 K | $34.16 M |
| 02/06/2026 | $0.79 | $0.80 (1.38%) | $0.82 | $0.76 | 377.70 K | $33.87 M |
| 02/05/2026 | $0.81 | $0.77 (-4.56%) | $0.85 | $0.76 | 459.28 K | $32.60 M |
| 02/04/2026 | $0.87 | $0.81 (-7.1%) | $0.87 | $0.81 | 362.24 K | $34.16 M |
| 02/03/2026 | $0.89 | $0.87 (-2.84%) | $0.90 | $0.83 | 436.48 K | $36.63 M |
| 02/02/2026 | $0.84 | $0.88 (4.27%) | $0.91 | $0.82 | 562.24 K | $36.94 M |
| 01/30/2026 | $0.84 | $0.84 (-0.11%) | $0.87 | $0.82 | 352.12 K | $35.38 M |
| 01/29/2026 | $0.85 | $0.85 (0%) | $0.88 | $0.81 | 917.46 K | $35.84 M |
| 01/28/2026 | $0.94 | $0.86 (-7.76%) | $0.95 | $0.85 | 979.33 K | $36.38 M |
| 01/27/2026 | $0.92 | $0.94 (1.86%) | $0.95 | $0.85 | 912.47 K | $39.64 M |
| 01/26/2026 | $0.93 | $0.92 (-0.45%) | $0.93 | $0.88 | 585.84 K | $38.91 M |
| 01/23/2026 | $0.96 | $0.91 (-4.97%) | $0.99 | $0.91 | 395.42 K | $38.47 M |
| 01/22/2026 | $0.98 | $0.96 (-2.39%) | $1.02 | $0.94 | 419.62 K | $40.48 M |
| 01/21/2026 | $0.99 | $0.97 (-1.26%) | $1.02 | $0.94 | 379.96 K | $41.06 M |
| 01/20/2026 | $0.93 | $0.98 (5.37%) | $0.99 | $0.92 | 601.20 K | $41.32 M |
| 01/16/2026 | $0.94 | $0.96 (1.67%) | $1.01 | $0.94 | 435.97 K | $40.48 M |
| 01/15/2026 | $0.95 | $0.95 (-0.09%) | $0.95 | $0.90 | 321.04 K | $40.02 M |
| 01/14/2026 | $0.96 | $0.93 (-2.69%) | $0.97 | $0.91 | 613.20 K | $39.34 M |
| 01/13/2026 | $0.99 | $0.94 (-4.78%) | $1.00 | $0.94 | 429.09 K | $39.83 M |
| 01/12/2026 | $0.98 | $0.99 (0.54%) | $1.01 | $0.97 | 298.50 K | $41.54 M |
| 01/09/2026 | $0.99 | $0.99 (-0.47%) | $1.03 | $0.98 | 466.84 K | $41.67 M |
| 01/08/2026 | $1.04 | $0.98 (-5.75%) | $1.06 | $0.98 | 612.73 K | $41.33 M |
| 01/07/2026 | $1.02 | $1.05 (2.94%) | $1.06 | $0.98 | 482.34 K | $44.28 M |
| 01/06/2026 | $1.09 | $1.02 (-6.42%) | $1.10 | $0.96 | 877.00 K | $43.01 M |
| 01/05/2026 | $1.08 | $1.08 (0%) | $1.10 | $1.03 | 1.11 M | $45.54 M |
| 01/02/2026 | $0.94 | $0.99 (5.54%) | $1.02 | $0.93 | 827.70 K | $41.75 M |
| 12/31/2025 | $0.92 | $0.91 (-1.09%) | $0.96 | $0.91 | 527.70 K | $38.37 M |
| 12/30/2025 | $0.94 | $0.92 (-1.15%) | $0.99 | $0.92 | 752.70 K | $38.99 M |
| 12/29/2025 | $1.00 | $0.92 (-7.67%) | $1.01 | $0.92 | 485.60 K | $38.93 M |
| 12/26/2025 | $1.01 | $1.02 (0.99%) | $1.04 | $1.00 | 610.82 K | $42.41 M |
| 12/24/2025 | $0.92 | $1.02 (10.87%) | $1.05 | $0.92 | 771.00 K | $42.41 M |
| 12/23/2025 | $0.96 | $0.91 (-5.21%) | $0.98 | $0.91 | 372.73 K | $37.84 M |
| 12/22/2025 | $0.94 | $0.97 (3.93%) | $1.01 | $0.93 | 421.44 K | $40.51 M |
| 12/19/2025 | $0.91 | $0.93 (2.47%) | $0.96 | $0.90 | 484.23 K | $38.78 M |
| 12/18/2025 | $0.93 | $0.90 (-3.35%) | $0.96 | $0.90 | 964.14 K | $37.47 M |
| 12/17/2025 | $1.04 | $0.92 (-11.54%) | $1.04 | $0.90 | 739.74 K | $38.26 M |
| 12/16/2025 | $1.00 | $1.04 (4%) | $1.05 | $0.99 | 357.97 K | $43.25 M |
| 12/15/2025 | $1.08 | $1.00 (-7.41%) | $1.08 | $0.99 | 842.32 K | $41.58 M |
| 12/12/2025 | $1.08 | $1.05 (-2.78%) | $1.09 | $1.05 | 572.24 K | $43.66 M |
| 12/11/2025 | $1.08 | $1.08 (0%) | $1.10 | $1.04 | 652.84 K | $44.91 M |
| 12/10/2025 | $1.05 | $1.07 (1.9%) | $1.11 | $1.03 | 1.14 M | $44.49 M |
| 12/09/2025 | $1.05 | $1.04 (-0.95%) | $1.13 | $1.02 | 2.04 M | $43.25 M |
| 12/08/2025 | $1.06 | $1.08 (1.89%) | $1.10 | $1.03 | 841.40 K | $44.91 M |
| 12/05/2025 | $1.04 | $1.03 (-0.96%) | $1.06 | $1.00 | 883.50 K | $42.83 M |
| 12/04/2025 | $0.96 | $1.02 (5.84%) | $1.04 | $0.96 | 1.39 M | $42.41 M |
| 12/03/2025 | $0.91 | $0.96 (5.73%) | $0.97 | $0.87 | 672.95 K | $40.00 M |
| 12/02/2025 | $0.90 | $0.89 (-1.11%) | $0.93 | $0.87 | 405.40 K | $37.01 M |
| 12/01/2025 | $0.89 | $0.90 (0.57%) | $0.95 | $0.87 | 529.15 K | $37.22 M |
| 11/28/2025 | $0.90 | $0.89 (-1.11%) | $0.95 | $0.88 | 577.61 K | $37.01 M |
| 11/26/2025 | $0.87 | $0.86 (-0.21%) | $0.91 | $0.85 | 863.70 K | $35.90 M |
| 11/25/2025 | $0.84 | $0.84 (-0.25%) | $0.87 | $0.82 | 457.42 K | $34.84 M |
| 11/24/2025 | $0.81 | $0.84 (3.83%) | $0.88 | $0.78 | 888.00 K | $34.93 M |
| 11/21/2025 | $0.72 | $0.77 (6.36%) | $0.78 | $0.72 | 501.10 K | $31.84 M |
| 11/20/2025 | $0.75 | $0.72 (-4.36%) | $0.84 | $0.72 | 1.03 M | $29.94 M |
| 11/19/2025 | $0.75 | $0.72 (-3.58%) | $0.77 | $0.71 | 717.60 K | $30.03 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.
