Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MYO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 3.83 | 0.03 | 0.79% | 3.95 | 3.9856 | 3.82 | 184,306 |
| Sep 18 2024 | 3.80 | -0.13 | -3.31% | 4.02 | 4.04 | 3.80 | 247,218 |
| Sep 17 2024 | 3.93 | -0.08 | -2.00% | 4.11 | 4.11 | 3.90 | 157,908 |
| Sep 16 2024 | 4.01 | -0.03 | -0.74% | 4.02 | 4.08 | 3.88 | 105,890 |
| Sep 13 2024 | 4.04 | -0.06 | -1.46% | 4.10 | 4.21 | 4.00 | 117,647 |
| Sep 12 2024 | 4.10 | 0.02 | 0.49% | 4.07 | 4.15 | 3.98 | 206,717 |
| Sep 11 2024 | 4.08 | 0.11 | 2.77% | 3.98 | 4.22 | 3.92 | 161,109 |
| Sep 10 2024 | 3.97 | -0.03 | -0.75% | 3.97 | 4.02 | 3.88 | 102,866 |
| Sep 09 2024 | 4.00 | 0.25 | 6.67% | 3.77 | 4.07 | 3.70 | 261,658 |
| Sep 06 2024 | 3.75 | -0.02 | -0.53% | 3.80 | 3.8699 | 3.70 | 83,453 |
| Sep 05 2024 | 3.77 | 0.01 | 0.27% | 3.73 | 3.89 | 3.73 | 111,201 |
| Sep 04 2024 | 3.76 | -0.13 | -3.34% | 3.91 | 3.91 | 3.70 | 208,329 |
| Sep 03 2024 | 3.89 | -0.59 | -13.17% | 4.30 | 4.37 | 3.85 | 278,701 |
| Aug 30 2024 | 4.48 | 0.20 | 4.67% | 4.22 | 4.49 | 4.22 | 140,204 |
| Aug 29 2024 | 4.28 | 0.26 | 6.47% | 4.04 | 4.50 | 4.04 | 262,206 |
| Aug 28 2024 | 4.02 | 0.05 | 1.26% | 3.92 | 4.20 | 3.8604 | 212,601 |
| Aug 27 2024 | 3.97 | 0.09 | 2.32% | 3.85 | 4.03 | 3.77 | 169,003 |
| Aug 26 2024 | 3.88 | -0.02 | -0.51% | 3.90 | 3.91 | 3.76 | 245,316 |
| Aug 23 2024 | 3.90 | 0.04 | 1.04% | 3.84 | 3.93 | 3.79 | 177,439 |
| Aug 22 2024 | 3.86 | -0.19 | -4.69% | 4.11 | 4.185 | 3.80 | 225,022 |
| Aug 21 2024 | 4.05 | 0.27 | 7.14% | 3.82 | 4.075 | 3.80 | 367,215 |
| Aug 20 2024 | 3.78 | 0.06 | 1.61% | 3.70 | 3.78 | 3.62 | 370,452 |
| Aug 19 2024 | 3.72 | 0.01 | 0.27% | 3.71 | 3.87 | 3.60 | 254,847 |
| Aug 16 2024 | 3.71 | -0.04 | -1.07% | 3.71 | 3.80 | 3.6601 | 126,179 |
| Aug 15 2024 | 3.75 | -0.05 | -1.32% | 3.87 | 3.9373 | 3.7489 | 130,788 |
| Aug 14 2024 | 3.80 | -0.03 | -0.78% | 3.80 | 3.87 | 3.70 | 227,274 |
| Aug 13 2024 | 3.83 | -0.03 | -0.78% | 3.87 | 3.94 | 3.70 | 134,615 |
| Aug 12 2024 | 3.86 | -0.16 | -3.98% | 4.06 | 4.20 | 3.82 | 158,166 |
| Aug 09 2024 | 4.02 | 0.17 | 4.42% | 3.80 | 4.02 | 3.756 | 287,476 |
| Aug 08 2024 | 3.85 | 0.21 | 5.77% | 3.71 | 3.89 | 3.60 | 284,638 |
| Aug 07 2024 | 3.64 | -0.56 | -13.33% | 3.97 | 4.1899 | 3.60 | 634,220 |
| Aug 06 2024 | 4.20 | 0.12 | 2.94% | 4.31 | 4.34 | 4.16 | 366,616 |
| Aug 05 2024 | 4.08 | -0.12 | -2.86% | 3.84 | 4.135 | 3.74 | 587,978 |
| Aug 02 2024 | 4.20 | -0.22 | -4.98% | 4.25 | 4.41 | 4.1081 | 437,846 |
| Aug 01 2024 | 4.42 | -0.34 | -7.14% | 4.74 | 4.88 | 4.31 | 428,427 |
| Jul 31 2024 | 4.76 | 0.32 | 7.21% | 4.60 | 5.03 | 4.57 | 531,118 |
| Jul 30 2024 | 4.44 | -0.26 | -5.53% | 4.63 | 4.73 | 4.31 | 594,021 |
| Jul 29 2024 | 4.70 | -0.19 | -3.89% | 4.89 | 4.9284 | 4.65 | 302,134 |
| Jul 26 2024 | 4.89 | 0.03 | 0.62% | 4.99 | 4.995 | 4.87 | 276,036 |
| Jul 25 2024 | 4.86 | 0.01 | 0.21% | 4.82 | 5.04 | 4.75 | 381,966 |
| Jul 24 2024 | 4.85 | -0.75 | -13.39% | 5.33 | 5.47 | 4.80 | 781,046 |
| Jul 23 2024 | 5.60 | -0.03 | -0.53% | 5.57 | 5.60 | 5.23 | 541,702 |
| Jul 22 2024 | 5.63 | 0.60 | 11.93% | 5.08 | 5.64 | 5.08 | 794,700 |
| Jul 19 2024 | 5.03 | -0.05 | -0.98% | 5.08 | 5.16 | 4.77 | 266,519 |
| Jul 18 2024 | 5.08 | -0.15 | -2.87% | 5.19 | 5.30 | 4.83 | 401,038 |
| Jul 17 2024 | 5.23 | 0.27 | 5.44% | 4.89 | 5.34 | 4.71 | 1,052,990 |
| Jul 16 2024 | 4.96 | -0.04 | -0.80% | 4.90 | 5.0501 | 4.86 | 282,905 |
| Jul 15 2024 | 5.00 | 0.41 | 8.93% | 4.68 | 5.05 | 4.61 | 534,186 |
| Jul 12 2024 | 4.59 | -0.30 | -6.13% | 4.88 | 4.972 | 4.53 | 496,905 |
| Jul 11 2024 | 4.89 | -0.11 | -2.20% | 5.08 | 5.43 | 4.70 | 864,355 |
| Jul 10 2024 | 5.00 | 0.35 | 7.53% | 4.65 | 5.10 | 4.42 | 1,110,556 |
| Jul 09 2024 | 4.65 | 0.58 | 14.25% | 4.08 | 5.19 | 4.08 | 3,677,419 |
| Jul 08 2024 | 4.07 | 1.20 | 41.81% | 3.11 | 4.1384 | 3.11 | 4,741,494 |
| Jul 05 2024 | 2.87 | 0.05 | 1.77% | 2.80 | 2.87 | 2.76 | 184,380 |
| Jul 03 2024 | 2.82 | 0.01 | 0.36% | 2.85 | 2.8988 | 2.76 | 292,060 |
| Jul 02 2024 | 2.81 | -0.27 | -8.77% | 3.07 | 3.13 | 2.81 | 328,092 |
| Jul 01 2024 | 3.08 | 0.06 | 1.99% | 3.24 | 3.2754 | 2.95 | 295,529 |
| Jun 28 2024 | 3.02 | 0.00 | 0.00% | 3.02 | 3.02 | 3.02 | 0 |
| Jun 27 2024 | 3.02 | 0.02 | 0.67% | 3.02 | 3.09 | 2.9898 | 129,035 |
| Jun 26 2024 | 3.00 | -0.04 | -1.32% | 3.06 | 3.11 | 2.99 | 146,895 |
| Jun 25 2024 | 3.04 | -0.10 | -3.18% | 3.12 | 3.15 | 3.03 | 236,997 |
| Jun 24 2024 | 3.14 | -0.10 | -3.09% | 3.25 | 3.265 | 3.125 | 243,794 |
