Myomo Stock Price History
NYSE: MYOHealth CareIndustrial SpecialtiesUSD
1.43+0.02 (+1.42%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MYO price history at a glance
The price history for Myomo (MYO) on this page begins on June 12, 2017, when the stock closed at $433.50; it most recently closed at $1.43 on October 5, 2026. The highest price in this record is $695.88, reached on June 19, 2017; the latest close is 99.8% below that peak. Across the 8 complete calendar years in the table, MYO finished higher in 3 and lower in 5. Its best year was 2023 (+880.4%) and its worst was 2022 (-92.5%).
Over roughly 9 years the share price changed -99.7%, a -45.9% compound annual price return (excluding dividends). In the last 12 months alone, MYO has gained 32.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $695.88
- Date of high
- Jun 19, 2017
- Low since 2017
- $0.369
- Date of low
- Dec 19, 2022
- 52-week high
- $1.89
- 52-week low
- $0.605
- IPO year
- 2017
- Last close
- $1.43
MYO returns
1 week
-12.27%
1 month
+7.52%
3 months
+30.00%
6 months
+107.25%
Year to date
+57.14%
1 year
+32.41%
3 years
+28.83%
5 years
-89.28%
MYO price return, excluding dividends.
MYO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.43 | +44.44% |
| 2025 | 0.99 | -84.98% |
| 2024 | 6.59 | +31.54% |
| 2023 | 5.01 | +880.43% |
| 2022 | 0.511 | -92.53% |
| 2021 | 6.85 | +1.71% |
| 2020 | 6.73 | -24.21% |
| 2019 | 8.88 | -80.65% |
| 2018 | 45.90 | -59.20% |
| 2017* | 112.50 | -74.05% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
MYO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.42 | 1.45 | 1.41 | 1.43 | +1.42% | |
| 1.43 | 1.47 | 1.38 | 1.41 | -2.76% | |
| 1.57 | 1.59 | 1.42 | 1.45 | -9.94% | |
| 1.73 | 1.78 | 1.59 | 1.61 | -3.59% | |
| 1.60 | 1.73 | 1.60 | 1.67 | +2.45% | |
| 1.64 | 1.70 | 1.61 | 1.63 | +1.24% | |
| 1.54 | 1.65 | 1.51 | 1.61 | +3.21% | |
| 1.61 | 1.63 | 1.49 | 1.56 | -0.64% | |
| 1.58 | 1.61 | 1.54 | 1.57 | +0.64% | |
| 1.57 | 1.68 | 1.56 | 1.56 | -3.11% | |
| 1.66 | 1.70 | 1.60 | 1.61 | -3.59% | |
| 1.63 | 1.67 | 1.59 | 1.67 | +1.83% | |
| 1.65 | 1.68 | 1.58 | 1.64 | 0.00% | |
| 1.55 | 1.71 | 1.53 | 1.64 | +4.46% | |
| 1.51 | 1.58 | 1.47 | 1.57 | +6.08% | |
| 1.33 | 1.52 | 1.31 | 1.48 | +11.28% | |
| 1.32 | 1.37 | 1.27 | 1.33 | +3.10% | |
| 1.24 | 1.31 | 1.21 | 1.29 | +4.03% | |
| 1.31 | 1.31 | 1.23 | 1.24 | -4.62% | |
| 1.27 | 1.32 | 1.24 | 1.30 | 0.00% | |
| 1.30 | 1.33 | 1.25 | 1.30 | 0.00% | |
| 1.31 | 1.38 | 1.30 | 1.30 | -2.26% | |
| 1.35 | 1.37 | 1.31 | 1.33 | -0.75% | |
| 1.41 | 1.46 | 1.33 | 1.34 | -6.94% | |
| 1.41 | 1.46 | 1.38 | 1.44 | +2.86% | |
| 1.45 | 1.49 | 1.36 | 1.40 | -0.71% | |
| 1.44 | 1.48 | 1.35 | 1.41 | -1.40% | |
| 1.48 | 1.53 | 1.43 | 1.43 | -4.03% | |
| 1.55 | 1.64 | 1.47 | 1.49 | -6.88% | |
| 1.65 | 1.66 | 1.57 | 1.60 | -3.61% | |
| 1.56 | 1.68 | 1.54 | 1.66 | +8.50% | |
| 1.47 | 1.55 | 1.40 | 1.53 | +3.38% | |
| 1.38 | 1.50 | 1.38 | 1.48 | +6.47% | |
| 1.70 | 1.75 | 1.36 | 1.39 | -19.65% | |
| 1.75 | 1.79 | 1.56 | 1.73 | -0.57% | |
| 1.86 | 1.86 | 1.69 | 1.74 | -6.45% | |
| 1.72 | 1.89 | 1.69 | 1.86 | +10.71% | |
| 1.58 | 1.70 | 1.52 | 1.68 | +7.01% | |
| 1.65 | 1.80 | 1.57 | 1.57 | -8.72% | |
| 1.44 | 1.77 | 1.42 | 1.72 | +17.81% | |
| 1.48 | 1.55 | 1.45 | 1.46 | -3.95% | |
| 1.46 | 1.54 | 1.42 | 1.52 | +0.66% | |
| 1.44 | 1.54 | 1.35 | 1.51 | +5.59% | |
| 1.40 | 1.52 | 1.37 | 1.43 | +0.70% | |
| 1.29 | 1.44 | 1.25 | 1.42 | +8.40% | |
| 1.02 | 1.44 | 1.02 | 1.31 | +23.58% | |
| 1.09 | 1.11 | 1.05 | 1.06 | -1.85% | |
| 1.05 | 1.12 | 1.05 | 1.08 | +3.85% | |
| 1.05 | 1.09 | 1.03 | 1.04 | +2.97% | |
| 1.02 | 1.05 | 0.97 | 1.01 | +1.00% | |
| 0.939 | 1.02 | 0.92 | 1.00 | +7.53% | |
| 0.976 | 0.976 | 0.914 | 0.93 | -2.62% | |
| 1.05 | 1.06 | 0.955 | 0.955 | -9.91% | |
| 1.01 | 1.07 | 0.99 | 1.06 | +9.28% | |
| 1.04 | 1.06 | 0.962 | 0.97 | -3.00% | |
| 1.02 | 1.06 | 0.998 | 1.00 | -3.85% | |
| 0.958 | 1.06 | 0.95 | 1.04 | +11.23% | |
| 0.90 | 0.98 | 0.90 | 0.935 | +3.89% | |
| 0.931 | 0.965 | 0.88 | 0.90 | -5.26% | |
| 1.04 | 1.06 | 0.911 | 0.95 | -9.52% | |
| 1.10 | 1.10 | 1.04 | 1.05 | -5.41% | |
| 1.12 | 1.14 | 1.07 | 1.11 | +0.91% | |
| 1.08 | 1.14 | 1.08 | 1.10 | 0.00% | |
| 1.11 | 1.13 | 1.08 | 1.10 | 0.00% | |
| 1.18 | 1.18 | 1.09 | 1.10 | -5.17% | |
| 1.13 | 1.21 | 1.10 | 1.16 | +3.57% | |
| 1.18 | 1.18 | 1.08 | 1.12 | -3.45% | |
| 1.19 | 1.22 | 1.16 | 1.16 | +0.87% | |
| 1.03 | 1.17 | 1.03 | 1.15 | +11.65% | |
| 1.06 | 1.10 | 1.01 | 1.03 | -0.96% | |
| 1.03 | 1.12 | 1.03 | 1.04 | 0.00% | |
| 1.09 | 1.10 | 1.00 | 1.04 | -6.31% | |
| 1.02 | 1.17 | 0.99 | 1.11 | +7.77% | |
| 1.09 | 1.16 | 1.03 | 1.03 | -4.63% | |
| 1.19 | 1.27 | 1.07 | 1.08 | -8.47% | |
| 1.17 | 1.25 | 1.16 | 1.18 | -0.84% | |
| 1.23 | 1.30 | 1.19 | 1.19 | -4.80% | |
| 1.28 | 1.41 | 1.25 | 1.25 | -2.34% | |
| 1.45 | 1.48 | 1.25 | 1.28 | -9.86% | |
| 1.49 | 1.55 | 1.41 | 1.42 | -7.19% | |
| 1.38 | 1.53 | 1.33 | 1.53 | +13.33% | |
| 1.20 | 1.42 | 1.19 | 1.35 | +17.39% | |
| 1.39 | 1.42 | 1.14 | 1.15 | -16.06% | |
| 1.56 | 1.59 | 1.34 | 1.37 | -11.04% | |
| 1.34 | 1.59 | 1.33 | 1.54 | +17.56% | |
| 1.32 | 1.42 | 1.25 | 1.31 | +2.34% | |
| 1.33 | 1.38 | 1.28 | 1.28 | 0.00% | |
| 1.25 | 1.48 | 1.22 | 1.28 | -0.78% | |
| 1.07 | 1.29 | 1.07 | 1.29 | +17.27% | |
| 1.06 | 1.10 | 0.98 | 1.10 | +3.77% | |
| 1.16 | 1.17 | 1.05 | 1.06 | -8.62% | |
| 1.10 | 1.17 | 1.05 | 1.16 | +6.42% | |
| 1.08 | 1.09 | 1.04 | 1.09 | 0.00% | |
| 0.993 | 1.09 | 0.97 | 1.09 | +9.00% | |
| 1.02 | 1.05 | 0.96 | 1.00 | -2.91% | |
| 1.07 | 1.07 | 1.01 | 1.03 | -0.96% | |
| 0.956 | 1.10 | 0.956 | 1.04 | +9.47% | |
| 0.88 | 0.95 | 0.88 | 0.95 | +3.83% | |
| 0.887 | 0.936 | 0.869 | 0.915 | +4.21% | |
| 0.86 | 0.89 | 0.84 | 0.878 | +4.65% | |
| 0.91 | 0.915 | 0.811 | 0.839 | -7.80% | |
| 0.859 | 0.917 | 0.84 | 0.91 | +2.48% | |
| 0.82 | 0.89 | 0.805 | 0.888 | +9.23% | |
| 0.767 | 0.835 | 0.751 | 0.813 | +4.50% | |
| 0.799 | 0.84 | 0.742 | 0.778 | -8.47% | |
| 0.84 | 0.859 | 0.775 | 0.85 | +2.66% | |
| 0.89 | 0.94 | 0.81 | 0.828 | -5.05% | |
| 0.856 | 0.89 | 0.85 | 0.872 | +2.23% | |
| 0.857 | 0.861 | 0.83 | 0.853 | -2.74% | |
| 0.864 | 0.88 | 0.84 | 0.877 | +1.62% | |
| 0.901 | 0.901 | 0.847 | 0.863 | -4.11% | |
| 0.863 | 0.92 | 0.851 | 0.90 | +4.65% | |
| 0.80 | 0.867 | 0.791 | 0.86 | +8.59% | |
| 0.817 | 0.82 | 0.775 | 0.792 | -3.53% | |
| 0.805 | 0.83 | 0.802 | 0.821 | -1.20% | |
| 0.83 | 0.858 | 0.814 | 0.831 | +0.85% | |
| 0.78 | 0.829 | 0.767 | 0.824 | +5.51% | |
| 0.80 | 0.801 | 0.761 | 0.781 | -4.64% | |
| 0.82 | 0.84 | 0.79 | 0.819 | +1.61% | |
| 0.907 | 0.95 | 0.803 | 0.806 | -10.44% | |
| 0.855 | 0.913 | 0.84 | 0.90 | +4.77% | |
| 0.83 | 0.864 | 0.783 | 0.859 | +8.19% | |
| 0.802 | 0.822 | 0.78 | 0.794 | -0.75% | |
| 0.796 | 0.808 | 0.78 | 0.80 | +1.01% | |
| 0.74 | 0.792 | 0.731 | 0.792 | +8.49% | |
| 0.70 | 0.73 | 0.677 | 0.73 | +5.80% | |
| 0.70 | 0.70 | 0.675 | 0.69 | -1.43% | |
| 0.675 | 0.70 | 0.66 | 0.70 | +2.94% | |
| 0.69 | 0.69 | 0.655 | 0.68 | +0.44% | |
| 0.706 | 0.706 | 0.653 | 0.677 | -3.56% | |
| 0.672 | 0.716 | 0.662 | 0.702 | +4.78% | |
| 0.662 | 0.70 | 0.63 | 0.67 | -0.74% | |
| 0.68 | 0.697 | 0.661 | 0.675 | -0.15% | |
| 0.64 | 0.692 | 0.605 | 0.676 | +5.63% | |
| 0.69 | 0.69 | 0.626 | 0.64 | -8.18% | |
| 0.677 | 0.698 | 0.661 | 0.697 | +2.35% | |
| 0.688 | 0.73 | 0.671 | 0.681 | -2.16% | |
| 0.69 | 0.72 | 0.69 | 0.696 | -0.14% | |
| 0.71 | 0.725 | 0.69 | 0.697 | -1.83% | |
| 0.728 | 0.74 | 0.69 | 0.71 | +0.14% | |
| 0.717 | 0.739 | 0.696 | 0.709 | -1.66% | |
| 0.711 | 0.733 | 0.687 | 0.721 | -0.55% | |
| 0.72 | 0.739 | 0.697 | 0.725 | +0.55% | |
| 0.779 | 0.779 | 0.71 | 0.721 | -2.57% | |
| 0.626 | 0.74 | 0.626 | 0.74 | +6.17% | |
| 0.726 | 0.726 | 0.69 | 0.697 | +1.31% | |
| 0.73 | 0.73 | 0.66 | 0.688 | -3.78% | |
| 0.70 | 0.72 | 0.684 | 0.715 | +5.93% | |
| 0.75 | 0.76 | 0.675 | 0.675 | -16.77% | |
| 0.813 | 0.829 | 0.78 | 0.811 | +1.25% | |
| 0.83 | 0.854 | 0.757 | 0.801 | -4.64% | |
| 0.789 | 0.843 | 0.77 | 0.84 | +4.35% | |
| 0.75 | 0.812 | 0.738 | 0.805 | +7.48% | |
| 0.77 | 0.775 | 0.706 | 0.749 | -0.27% | |
| 0.74 | 0.757 | 0.721 | 0.751 | -3.10% | |
| 0.776 | 0.787 | 0.75 | 0.775 | -1.15% | |
| 0.76 | 0.788 | 0.73 | 0.784 | +4.39% | |
| 0.664 | 0.793 | 0.654 | 0.751 | +14.66% | |
| 0.706 | 0.712 | 0.641 | 0.655 | -5.21% | |
| 0.74 | 0.74 | 0.691 | 0.691 | -5.60% | |
| 0.755 | 0.76 | 0.731 | 0.732 | -3.68% | |
| 0.78 | 0.78 | 0.741 | 0.76 | -2.81% | |
| 0.815 | 0.815 | 0.771 | 0.782 | -2.86% | |
| 0.823 | 0.83 | 0.771 | 0.805 | -1.83% | |
| 0.809 | 0.83 | 0.796 | 0.82 | +0.86% | |
| 0.81 | 0.83 | 0.788 | 0.813 | +1.37% | |
| 0.838 | 0.849 | 0.772 | 0.802 | -1.84% | |
| 0.811 | 0.85 | 0.791 | 0.817 | +0.86% | |
| 0.823 | 0.823 | 0.779 | 0.81 | +0.87% | |
| 0.792 | 0.824 | 0.76 | 0.803 | +3.88% | |
| 0.81 | 0.85 | 0.763 | 0.773 | -4.57% | |
| 0.872 | 0.872 | 0.81 | 0.81 | -6.79% | |
| 0.894 | 0.90 | 0.83 | 0.869 | -0.80% | |
| 0.84 | 0.91 | 0.82 | 0.876 | +4.41% | |
| 0.84 | 0.87 | 0.824 | 0.839 | -1.29% | |
| 0.85 | 0.881 | 0.805 | 0.85 | -1.51% | |
| 0.935 | 0.947 | 0.848 | 0.863 | -8.19% | |
| 0.923 | 0.95 | 0.854 | 0.94 | +1.84% | |
| 0.927 | 0.93 | 0.875 | 0.923 | +1.21% | |
| 0.96 | 0.99 | 0.912 | 0.912 | -5.00% | |
| 0.984 | 1.02 | 0.943 | 0.96 | -1.44% | |
| 0.986 | 1.02 | 0.941 | 0.974 | -0.61% | |
| 0.93 | 0.986 | 0.923 | 0.98 | +2.08% | |
| 0.944 | 1.02 | 0.944 | 0.96 | +1.16% | |
| 0.95 | 0.954 | 0.90 | 0.949 | +1.71% | |
| 0.959 | 0.966 | 0.911 | 0.933 | -1.27% | |
| 0.992 | 1.00 | 0.943 | 0.945 | -4.06% | |
| 0.98 | 1.01 | 0.97 | 0.985 | -0.30% | |
| 0.993 | 1.03 | 0.975 | 0.988 | +0.82% | |
| 1.04 | 1.06 | 0.98 | 0.98 | -6.67% | |
| 1.02 | 1.06 | 0.98 | 1.05 | +2.94% | |
| 1.09 | 1.10 | 0.96 | 1.02 | -5.56% | |
| 1.08 | 1.10 | 1.03 | 1.08 | +9.09% | |
| 0.938 | 1.02 | 0.934 | 0.99 | +8.79% | |
| 0.92 | 0.96 | 0.91 | 0.91 | -1.62% | |
| 0.935 | 0.988 | 0.923 | 0.925 | +0.22% | |
| 1.00 | 1.01 | 0.92 | 0.923 | -9.51% | |
| 1.01 | 1.04 | 1.00 | 1.02 | 0.00% | |
| 0.92 | 1.05 | 0.916 | 1.02 | +12.09% | |
| 0.96 | 0.98 | 0.91 | 0.91 | -6.57% | |
| 0.937 | 1.02 | 0.933 | 0.974 | +4.39% | |
| 0.91 | 0.96 | 0.901 | 0.933 | +3.55% | |
| 0.932 | 0.96 | 0.90 | 0.901 | -2.07% | |
| 1.04 | 1.04 | 0.901 | 0.92 | -11.54% | |
| 1.00 | 1.05 | 0.991 | 1.04 | +4.00% | |
| 1.08 | 1.08 | 0.99 | 1.00 | -4.76% | |
| 1.08 | 1.09 | 1.05 | 1.05 | -2.78% | |
| 1.08 | 1.10 | 1.04 | 1.08 | +0.93% | |
| 1.05 | 1.11 | 1.03 | 1.07 | +2.88% | |
| 1.05 | 1.13 | 1.02 | 1.04 | -3.70% | |
| 1.06 | 1.10 | 1.04 | 1.08 | +3.85% | |
| 1.04 | 1.06 | 0.997 | 1.04 | +1.96% | |
| 0.964 | 1.04 | 0.962 | 1.02 | +6.03% | |
| 0.91 | 0.974 | 0.866 | 0.962 | +8.09% | |
| 0.90 | 0.929 | 0.871 | 0.89 | -0.56% | |
| 0.89 | 0.95 | 0.872 | 0.895 | +0.56% | |
| 0.90 | 0.95 | 0.88 | 0.89 | +3.13% | |
| 0.865 | 0.91 | 0.845 | 0.863 | +2.98% | |
| 0.84 | 0.866 | 0.821 | 0.838 | -0.24% | |
| 0.809 | 0.876 | 0.777 | 0.84 | +9.66% | |
| 0.72 | 0.78 | 0.72 | 0.766 | +6.39% | |
| 0.753 | 0.845 | 0.72 | 0.72 | -0.28% | |
| 0.749 | 0.77 | 0.711 | 0.722 | +0.28% | |
| 0.77 | 0.77 | 0.716 | 0.72 | -6.49% | |
| 0.838 | 0.839 | 0.77 | 0.77 | -5.64% | |
| 0.803 | 0.832 | 0.78 | 0.816 | +0.99% | |
| 0.851 | 0.875 | 0.798 | 0.808 | -4.94% | |
| 0.85 | 0.899 | 0.85 | 0.85 | 0.00% | |
| 0.95 | 0.975 | 0.85 | 0.85 | -7.31% | |
| 0.913 | 0.93 | 0.86 | 0.917 | +7.38% | |
| 0.81 | 0.854 | 0.785 | 0.854 | +4.53% | |
| 0.88 | 0.88 | 0.801 | 0.817 | -5.33% | |
| 0.85 | 0.865 | 0.815 | 0.863 | +2.62% | |
| 0.857 | 0.88 | 0.812 | 0.841 | -3.11% | |
| 0.95 | 0.966 | 0.85 | 0.868 | -6.26% | |
| 0.928 | 0.958 | 0.905 | 0.926 | -0.43% | |
| 0.967 | 0.98 | 0.91 | 0.93 | -3.63% | |
| 1.01 | 1.03 | 0.952 | 0.965 | -5.39% | |
| 1.08 | 1.10 | 1.00 | 1.02 | -4.67% | |
| 1.11 | 1.13 | 1.06 | 1.07 | -3.60% | |
| 1.08 | 1.12 | 1.07 | 1.11 | +5.71% | |
| 1.07 | 1.08 | 1.04 | 1.05 | -3.67% | |
| 1.10 | 1.16 | 1.05 | 1.09 | -2.68% | |
| 1.13 | 1.16 | 1.07 | 1.12 | 0.00% | |
| 1.07 | 1.13 | 1.05 | 1.12 | +8.74% | |
| 1.07 | 1.11 | 1.03 | 1.03 | -4.63% | |
| 1.14 | 1.15 | 1.07 | 1.08 | -4.42% | |
| 1.19 | 1.19 | 1.10 | 1.13 | -2.59% | |
| 1.03 | 1.20 | 1.02 | 1.16 | +4.50% | |
| 1.12 | 1.14 | 1.06 | 1.11 | +2.78% | |
| 1.19 | 1.28 | 1.05 | 1.08 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MYO chart for longer ranges.