Myriad Genetics, Inc. (FRA:MYD)
Germany · Delayed Price · Currency is EUR 5.65
-0.25 (-4.24%)
At close: Dec 19, 2025
Myriad Genetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -4.24% | - |
| Dec 18, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | - |
| Dec 17, 2025 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | 2.56% | 2,200 |
| Dec 16, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -4.10% | - |
| Dec 15, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Dec 12, 2025 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | 1.67% | 36 |
| Dec 11, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -4.00% | - |
| Dec 10, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 3.31% | - |
| Dec 9, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Dec 8, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -3.20% | - |
| Dec 5, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | - |
| Dec 4, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 4.20% | - |
| Dec 3, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Dec 2, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -6.98% | - |
| Dec 1, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | - |
| Nov 28, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.78% | - |
| Nov 27, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -5.15% | - |
| Nov 26, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 3.03% | - |
| Nov 25, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 3.94% | - |
| Nov 24, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 7.63% | - |
| Nov 21, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 4.42% | - |
| Nov 20, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Nov 19, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Nov 18, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -2.61% | - |
| Nov 17, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 6.48% | - |
| Nov 14, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -3.57% | - |
| Nov 13, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -2.61% | - |
| Nov 12, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 3.60% | - |
| Nov 11, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.83% | - |
| Nov 10, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Nov 7, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -3.57% | - |
| Nov 6, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | - |
| Nov 5, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -3.51% | - |
| Nov 4, 2025 | 6.70 | 6.70 | 5.70 | 5.70 | 5.70 | -16.79% | 340 |
| Nov 3, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.72% | - |
| Oct 31, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.22% | - |
| Oct 30, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -3.57% | - |
| Oct 29, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.19% | - |
| Oct 28, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.84% | - |
| Oct 27, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 2.17% | - |
| Oct 24, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.99% | - |
| Oct 23, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.19% | - |
| Oct 22, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 2.24% | - |
| Oct 21, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.75% | - |
| Oct 20, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -1.48% | - |
| Oct 17, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.17% | - |
| Oct 16, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.99% | - |
| Oct 15, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | - |
| Oct 14, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Oct 13, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |