Myriad Genetics, Inc. (LON:0K3W)
London · Delayed Price · Currency is GBP · Price in USD 5.31
+0.07 (1.34%)
Feb 5, 2026, 3:10 PM GMT
Myriad Genetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 5.17 | 5.31 | 5.17 | 5.31 | 5.31 | 1.34% | 26 |
| Feb 4, 2026 | 5.38 | 5.38 | 5.24 | 5.24 | 5.24 | -3.50% | 7 |
| Feb 3, 2026 | 5.53 | 5.65 | 5.43 | 5.43 | 5.43 | -3.55% | 3,005 |
| Feb 2, 2026 | 5.51 | 5.63 | 5.48 | 5.63 | 5.63 | 2.55% | 587 |
| Jan 30, 2026 | 5.37 | 5.55 | 5.37 | 5.49 | 5.49 | -5.34% | 46 |
| Jan 29, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -2.52% | - |
| Jan 28, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 3.30% | 1 |
| Jan 27, 2026 | 5.68 | 5.76 | 5.68 | 5.76 | 5.76 | -1.69% | 12 |
| Jan 26, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -2.51% | 80 |
| Jan 23, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.02% | 5 |
| Jan 22, 2026 | 6.12 | 6.12 | 6.01 | 6.01 | 6.01 | 3.91% | 115 |
| Jan 21, 2026 | 5.77 | 5.79 | 5.76 | 5.79 | 5.79 | 4.22% | 401 |
| Jan 20, 2026 | 6.00 | 6.00 | 5.52 | 5.55 | 5.55 | -7.48% | 835 |
| Jan 16, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.35% | 5 |
| Jan 15, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -0.12% | 43 |
| Jan 14, 2026 | 6.30 | 6.30 | 6.03 | 6.03 | 6.03 | -3.86% | 302 |
| Jan 13, 2026 | 6.54 | 6.54 | 6.27 | 6.27 | 6.27 | -3.91% | 2,050 |
| Jan 12, 2026 | 6.84 | 7.05 | 6.53 | 6.53 | 6.53 | 0.40% | 1,365 |
| Jan 9, 2026 | 6.47 | 6.50 | 6.47 | 6.50 | 6.50 | -0.85% | 1,735 |
| Jan 7, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 2.74% | 600 |
| Jan 6, 2026 | 6.40 | 6.40 | 6.38 | 6.38 | 6.38 | 2.82% | 1,503 |
| Jan 5, 2026 | 6.13 | 6.21 | 6.12 | 6.21 | 6.21 | 0.21% | 1,289 |
| Jan 2, 2026 | 6.17 | 6.24 | 6.13 | 6.19 | 6.19 | 0.54% | 426 |
| Dec 31, 2025 | 6.14 | 6.16 | 6.14 | 6.16 | 6.16 | -3.01% | 58 |
| Dec 30, 2025 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | 0.14% | 40 |
| Dec 29, 2025 | 6.47 | 6.47 | 6.34 | 6.34 | 6.34 | -2.60% | 116 |
| Dec 24, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -1.20% | 1 |
| Dec 23, 2025 | 6.73 | 6.73 | 6.59 | 6.59 | 6.59 | 0.14% | 95 |
| Dec 22, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -1.35% | 3 |
| Dec 19, 2025 | 6.66 | 6.67 | 6.66 | 6.67 | 6.67 | -4.45% | 59 |
| Dec 18, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0.75% | 9 |
| Dec 16, 2025 | 7.00 | 7.00 | 6.93 | 6.93 | 6.93 | -1.30% | 111 |
| Dec 15, 2025 | 7.29 | 7.29 | 7.02 | 7.02 | 7.02 | -3.77% | 1,136 |
| Dec 12, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.18% | 500 |
| Dec 11, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 0.26% | 183 |
| Dec 10, 2025 | 7.36 | 7.37 | 7.19 | 7.19 | 7.19 | -1.34% | 56 |
| Dec 9, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 1.52% | 1 |
| Dec 8, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -0.83% | 1 |
| 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% | 19 |
| 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 |