Myriad Genetics, Inc. (LON:0K3W)
London · Delayed Price · Currency is GBP · Price in USD 7.24
-0.05 (-0.75%)
At close: Dec 5, 2025
Myriad Genetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.21 | 7.24 | 7.18 | 7.24 | 7.24 | -0.75% | 14 |
| Dec 4, 2025 | 7.31 | 7.31 | 7.30 | 7.30 | 7.30 | 0.83% | 157 |
| Dec 3, 2025 | 7.10 | 7.29 | 7.10 | 7.24 | 7.24 | 3.67% | 1,413 |
| Dec 2, 2025 | 7.14 | 7.14 | 6.98 | 6.98 | 6.98 | -1.91% | 125 |
| Dec 1, 2025 | 7.54 | 7.55 | 7.12 | 7.12 | 7.12 | -5.76% | 1,621 |
| Nov 28, 2025 | 7.63 | 7.63 | 7.55 | 7.55 | 7.55 | -2.09% | 21 |
| Nov 26, 2025 | 7.67 | 7.84 | 7.67 | 7.71 | 7.71 | -4.33% | 18 |
| Nov 25, 2025 | 7.83 | 8.06 | 7.83 | 8.06 | 8.06 | 9.36% | 691 |
| Nov 24, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 3.21% | 25 |
| Nov 21, 2025 | 7.05 | 7.14 | 7.05 | 7.14 | 7.14 | 2.93% | 15 |
| Nov 20, 2025 | 6.96 | 6.96 | 6.80 | 6.94 | 6.94 | 4.66% | 7,654 |
| Nov 19, 2025 | 6.82 | 6.82 | 6.63 | 6.63 | 6.63 | -1.19% | 816 |
| Nov 18, 2025 | 6.61 | 6.75 | 6.61 | 6.71 | 6.71 | -1.93% | 79 |
| Nov 17, 2025 | 6.60 | 6.84 | 6.60 | 6.84 | 6.84 | 9.11% | 37 |
| Nov 14, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -3.98% | 11 |
| Nov 13, 2025 | 6.58 | 6.58 | 6.53 | 6.53 | 6.53 | -0.02% | 95 |
| Nov 12, 2025 | 6.64 | 6.66 | 6.53 | 6.53 | 6.53 | -2.60% | 11,086 |
| Nov 11, 2025 | 6.51 | 6.71 | 6.39 | 6.71 | 6.71 | 3.55% | 417 |
| Nov 10, 2025 | 6.40 | 6.48 | 6.38 | 6.48 | 6.48 | 1.95% | 863 |
| Nov 6, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -4.78% | 653 |
| Nov 5, 2025 | 6.43 | 6.80 | 6.42 | 6.67 | 6.67 | 2.60% | 1,921 |
| Nov 4, 2025 | 7.70 | 7.70 | 6.28 | 6.50 | 6.50 | -20.38% | 13,683 |
| Nov 3, 2025 | 8.05 | 8.38 | 7.95 | 8.17 | 8.17 | 1.43% | 3,186 |
| Oct 31, 2025 | 7.93 | 8.05 | 7.90 | 8.05 | 8.05 | 2.48% | 429 |
| Oct 30, 2025 | 7.99 | 7.99 | 7.86 | 7.86 | 7.86 | 0.19% | 230 |
| Oct 29, 2025 | 8.07 | 8.07 | 7.80 | 7.84 | 7.84 | -3.63% | 529 |
| Oct 28, 2025 | 7.95 | 8.17 | 7.95 | 8.14 | 8.14 | -0.37% | 3,013 |
| Oct 27, 2025 | 8.50 | 8.50 | 8.17 | 8.17 | 8.17 | 2.43% | 1,793 |
| Oct 24, 2025 | 7.95 | 7.97 | 7.95 | 7.97 | 7.97 | 1.79% | 30 |
| Oct 23, 2025 | 7.79 | 7.89 | 7.71 | 7.83 | 7.83 | -2.61% | 1,040 |
| Oct 22, 2025 | 7.99 | 8.04 | 7.97 | 8.04 | 8.04 | -0.25% | 646 |
| Oct 21, 2025 | 8.19 | 8.23 | 8.05 | 8.06 | 8.06 | 1.65% | 1,901 |
| Oct 20, 2025 | 7.92 | 8.07 | 7.92 | 7.93 | 7.93 | 1.39% | 2,175 |
| Oct 17, 2025 | 8.00 | 8.01 | 7.82 | 7.82 | 7.82 | -3.98% | 1,677 |
| Oct 16, 2025 | 8.25 | 8.58 | 8.15 | 8.15 | 8.15 | 1.29% | 10,148 |
| Oct 15, 2025 | 7.91 | 8.10 | 7.91 | 8.04 | 8.04 | 3.34% | 4,658 |
| Oct 14, 2025 | 7.85 | 8.06 | 7.74 | 7.78 | 7.78 | 0.80% | 3,446 |
| Oct 13, 2025 | 7.59 | 7.79 | 7.59 | 7.72 | 7.72 | 4.72% | 202 |
| Oct 10, 2025 | 7.46 | 7.46 | 7.35 | 7.37 | 7.37 | -5.97% | 439 |
| Oct 9, 2025 | 7.61 | 7.84 | 7.61 | 7.84 | 7.84 | -0.01% | 660 |
| Oct 8, 2025 | 7.64 | 7.84 | 7.64 | 7.84 | 7.84 | 2.55% | 82 |
| Oct 7, 2025 | 8.04 | 8.08 | 7.62 | 7.65 | 7.65 | -6.53% | 1,038 |
| Oct 6, 2025 | 8.00 | 8.22 | 7.96 | 8.18 | 8.18 | 2.91% | 2,807 |
| Oct 3, 2025 | 7.85 | 8.10 | 7.63 | 7.95 | 7.95 | 6.27% | 2,825 |
| Oct 2, 2025 | 7.76 | 7.76 | 7.48 | 7.48 | 7.48 | -0.80% | 1,160 |
| Oct 1, 2025 | 7.50 | 7.54 | 7.50 | 7.54 | 7.54 | 6.65% | 58 |
| Sep 30, 2025 | 7.17 | 7.17 | 7.05 | 7.07 | 7.07 | -2.29% | 955 |
| Sep 29, 2025 | 7.70 | 7.70 | 7.23 | 7.24 | 7.24 | -6.54% | 8,167 |
| Sep 26, 2025 | 7.79 | 7.79 | 7.63 | 7.74 | 7.74 | -1.45% | 24 |
| Sep 25, 2025 | 7.68 | 7.94 | 7.63 | 7.86 | 7.86 | 2.96% | 1,428 |