NYSE:MYO | Historical Stock Price | MYOMO, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-06-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.42$1.68$6.83$27.68$112.25$455.172017-06-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$6.73$6.7390,400——
2020-12-30$6.47$6.4796,600——
2020-12-29$6.57$6.57178,400——
2020-12-28$6.87$6.8795,400——
2020-12-24$6.94$6.94555,900——
2020-12-23$7.07$7.07112,400——
2020-12-22$6.97$6.97254,900——
2020-12-21$6.85$6.85193,500——
2020-12-18$7.19$7.19163,900——
2020-12-17$7.33$7.33143,800——
2020-12-16$6.71$6.71171,900——
2020-12-15$6.83$6.83257,300——
2020-12-14$6.76$6.76293,800——
2020-12-11$6.51$6.51226,700——
2020-12-10$6.60$6.60203,700——
2020-12-09$6.55$6.55103,600——
2020-12-08$6.85$6.85143,000——
2020-12-07$6.66$6.6657,100——
2020-12-04$6.80$6.80302,600——
2020-12-03$7.44$7.44120,100——
2020-12-02$7.53$7.5388,700——
2020-12-01$7.51$7.5197,600——
2020-11-30$7.38$7.3889,700——
2020-11-27$7.18$7.1865,600——
2020-11-25$7.42$7.42293,900——
2020-11-24$7.86$7.86610,900——
2020-11-23$6.98$6.981,115,800——
2020-11-20$5.69$5.69271,100——
2020-11-19$5.50$5.50164,200——
2020-11-18$5.31$5.31427,700——
2020-11-17$5.32$5.32105,100——
2020-11-16$5.12$5.12123,200——
2020-11-13$5.30$5.30161,500——
2020-11-12$5.11$5.11376,500——
2020-11-11$5.72$5.726,921,000——
2020-11-10$4.80$4.80601,700——
2020-11-09$4.74$4.74103,300——
2020-11-06$4.61$4.6156,100——
2020-11-05$4.56$4.5657,200——
2020-11-04$4.47$4.4720,400——
2020-11-03$4.43$4.4320,300——
2020-11-02$4.47$4.4752,800——
2020-10-30$4.34$4.3495,700——
2020-10-29$4.45$4.45118,000——
2020-10-28$4.61$4.61144,400——
2020-10-27$4.41$4.4181,100——
2020-10-26$4.55$4.55215,600——
2020-10-23$4.58$4.5858,700——
2020-10-22$4.55$4.5563,400——
2020-10-21$4.52$4.52205,200——
2020-10-20$4.49$4.49198,000——
2020-10-19$4.56$4.56546,400——
2020-10-16$4.49$4.49132,000——
2020-10-15$4.53$4.5359,500——
2020-10-14$4.53$4.5377,500——
2020-10-13$4.56$4.5655,900——
2020-10-12$4.60$4.6050,100——
2020-10-09$4.65$4.6546,100——
2020-10-08$4.73$4.73113,500——
2020-10-07$4.64$4.64177,200——
2020-10-06$4.48$4.48168,800——
2020-10-05$4.51$4.51161,800——
2020-10-02$4.48$4.4894,100——
2020-10-01$4.54$4.5467,800——
2020-09-30$4.48$4.48149,200——
2020-09-29$4.52$4.52130,200——
2020-09-28$4.52$4.52116,300——
2020-09-25$4.60$4.60188,900——
2020-09-24$4.46$4.46363,900——
2020-09-23$4.30$4.30352,200——
2020-09-22$4.51$4.51288,000——
2020-09-21$4.42$4.42648,300——
2020-09-18$4.99$4.99918,700——
2020-09-17$5.35$5.352,461,300——
2020-09-16$4.99$4.9945,847,500——
2020-09-15$3.82$3.824,990,900——
2020-09-14$3.75$3.7552,600——
2020-09-11$3.68$3.6871,900——
2020-09-10$3.73$3.7383,000——
2020-09-09$3.70$3.7074,800——
2020-09-08$3.64$3.6469,800——
2020-09-04$3.56$3.56239,000——
2020-09-03$3.69$3.69158,100——
2020-09-02$3.79$3.7978,700——
2020-09-01$3.73$3.73118,600——
2020-08-31$3.79$3.7938,400——
2020-08-28$3.83$3.83178,600——
2020-08-27$3.82$3.8284,200——
2020-08-26$3.83$3.83311,500——
2020-08-25$3.64$3.64169,000——
2020-08-24$3.59$3.59216,200——
2020-08-21$3.68$3.68319,000——
2020-08-20$3.85$3.851,433,200——
2020-08-19$3.85$3.8576,100——
2020-08-18$3.92$3.9256,900——
2020-08-17$4.02$4.02157,500——
2020-08-14$3.95$3.95264,300——
2020-08-13$3.92$3.92113,200——
2020-08-12$3.83$3.8363,600——
2020-08-11$3.85$3.85546,100——
2020-08-10$3.88$3.88263,100——
2020-08-07$3.92$3.92112,100——
2020-08-06$3.90$3.90136,600——
2020-08-05$4.00$4.00123,900——
2020-08-04$3.85$3.8555,600——
2020-08-03$3.78$3.7868,000——
2020-07-31$3.74$3.7473,500——
2020-07-30$3.78$3.78143,300——
2020-07-29$3.79$3.7992,900——
2020-07-28$3.86$3.8676,700——
2020-07-27$3.88$3.88144,300——
2020-07-24$4.00$4.0088,200——
2020-07-23$4.04$4.04314,900——
2020-07-22$4.34$4.341,371,500——
2020-07-21$3.88$3.88123,500——
2020-07-20$3.85$3.85152,200——
2020-07-17$3.78$3.78250,600——
2020-07-16$3.68$3.68106,200——
2020-07-15$3.60$3.60121,400——
2020-07-14$3.53$3.53114,100——
2020-07-13$3.52$3.52234,200——
2020-07-10$3.70$3.70218,000——
2020-07-09$3.70$3.70824,700——
2020-07-08$3.70$3.70146,900——
2020-07-07$3.67$3.67432,300——
2020-07-06$3.94$3.943,930,700——
2020-07-02$3.66$3.66116,300——
2020-07-01$3.64$3.64101,000——
2020-06-30$3.69$3.6987,000——
2020-06-29$3.66$3.6658,100——
2020-06-26$3.68$3.68124,300——
2020-06-25$3.85$3.85722,200——
2020-06-24$3.75$3.7580,600——
2020-06-23$3.82$3.8282,200——
2020-06-22$3.86$3.86156,100——
2020-06-19$3.76$3.7669,300——
2020-06-18$3.83$3.83140,400——
2020-06-17$3.78$3.78200,500——
2020-06-16$3.67$3.67169,100——
2020-06-15$3.72$3.72654,200——
2020-06-12$3.58$3.58228,600——
2020-06-11$3.46$3.46201,700——
2020-06-10$3.77$3.77215,200——
2020-06-09$3.80$3.80211,200——
2020-06-08$3.85$3.85168,400——
2020-06-05$3.79$3.79127,500——
2020-06-04$3.84$3.84338,800——
2020-06-03$3.70$3.7071,500——
2020-06-02$3.71$3.7153,600——
2020-06-01$3.81$3.8153,100——
2020-05-29$3.76$3.7694,100——
2020-05-28$3.78$3.7853,700——
2020-05-27$3.81$3.81259,300——
2020-05-26$3.74$3.74135,900——
2020-05-22$3.84$3.8468,300——
2020-05-21$3.81$3.8188,200——
2020-05-20$3.84$3.84138,500——
2020-05-19$3.89$3.89198,400——
2020-05-18$3.78$3.78109,800——
2020-05-15$3.73$3.73367,000——
2020-05-14$4.28$4.28248,900——
2020-05-13$4.37$4.37158,900——
2020-05-12$4.42$4.42163,300——
2020-05-11$4.58$4.58238,000——
2020-05-08$4.35$4.3585,700——
2020-05-07$4.32$4.32111,700——
2020-05-06$4.28$4.28153,200——
2020-05-05$4.38$4.38386,800——
2020-05-04$4.70$4.70365,400——
2020-05-01$4.60$4.608,356,400——
2020-04-30$4.04$4.04433,000——
2020-04-29$4.23$4.23377,800——
2020-04-28$4.08$4.0856,000——
2020-04-27$4.06$4.0676,900——
2020-04-24$3.99$3.9969,100——
2020-04-23$4.00$4.0063,400——
2020-04-22$4.00$4.0044,800——
2020-04-21$4.02$4.0270,500——
2020-04-20$3.92$3.92120,100——
2020-04-17$3.92$3.9259,100——
2020-04-16$3.85$3.8547,000——
2020-04-15$3.90$3.90136,600——
2020-04-14$3.92$3.92142,500——
2020-04-13$3.87$3.8766,000——
2020-04-09$3.90$3.90297,000——
2020-04-08$4.07$4.074,639,100——
2020-04-07$3.72$3.7246,500——
2020-04-06$3.59$3.5982,000——
2020-04-03$3.30$3.3042,300——
2020-04-02$3.36$3.3642,900——
2020-04-01$3.35$3.3549,200——
2020-03-31$3.57$3.5728,300——
2020-03-30$3.68$3.6846,600——
2020-03-27$3.88$3.8895,200——
2020-03-26$3.70$3.7063,100——
2020-03-25$3.72$3.7273,900——
2020-03-24$3.56$3.5639,000——
2020-03-23$3.47$3.4757,600——
2020-03-20$3.60$3.6073,300——
2020-03-19$3.44$3.4483,800——
2020-03-18$3.00$3.00168,500——
2020-03-17$3.27$3.27135,400——
2020-03-16$3.21$3.21148,600——
2020-03-13$3.72$3.72259,800——
2020-03-12$4.29$4.29166,700——
2020-03-11$4.68$4.68196,900——
2020-03-10$4.22$4.22158,900——
2020-03-09$4.60$4.60105,300——
2020-03-06$5.04$5.04247,800——
2020-03-05$5.24$5.24435,700——
2020-03-04$4.99$4.99529,400——
2020-03-03$4.58$4.58183,000——
2020-03-02$4.88$4.88262,100——
2020-02-28$4.64$4.64249,600——
2020-02-27$5.00$5.00440,200——
2020-02-26$5.57$5.57300,000——
2020-02-25$5.90$5.90402,400——
2020-02-24$6.35$6.35530,200——
2020-02-21$6.87$6.87420,400——
2020-02-20$7.12$7.121,636,200——
2020-02-19$7.83$7.8315,523,900——
2020-02-18$5.46$5.46325,800——
2020-02-14$5.75$5.75415,300——
2020-02-13$6.07$6.07510,700——
2020-02-12$6.00$6.00859,800——
2020-02-11$6.33$6.333,526,600——
2020-02-10$11.65$11.65884,600——
2020-02-07$15.68$15.68753,700——
2020-02-06$24.00$24.001,768,200——
2020-02-05$24.50$24.504,087,800——
2020-02-04$12.99$12.994,459,600——
2020-02-03$6.05$6.0561,200——
2020-01-31$6.46$6.4630,400——
2020-01-30$8.70$8.7018,477——
2020-01-29$9.21$9.216,570——
2020-01-28$9.60$9.602,560——
2020-01-27$9.45$9.454,140——
2020-01-24$9.72$9.722,813——
2020-01-23$9.90$9.904,337——
2020-01-22$9.48$9.483,450——
2020-01-21$9.21$9.218,850——
2020-01-17$9.69$9.697,290——
2020-01-16$9.45$9.454,143——
2020-01-15$9.18$9.184,113——
2020-01-14$9.42$9.425,990——
2020-01-13$9.54$9.547,543——
2020-01-10$9.90$9.9013,783——
2020-01-09$10.11$10.1144,233——
2020-01-08$10.80$10.8030,483——
2020-01-07$10.35$10.3525,500——
2020-01-06$9.69$9.6955,237——
2020-01-03$8.88$8.8827,417——
2020-01-02$8.43$8.4312,193——