Myriad Genetics, Inc. (MYGN)
NASDAQ: MYGN · Real-Time Price · USD
7.99
-0.07 (-0.87%)
At close: Oct 6, 2025, 4:00 PM EDT
8.00
+0.01 (0.13%)
After-hours: Oct 6, 2025, 4:25 PM EDT
Myriad Genetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 8.00 | 8.25 | 7.92 | 7.99 | 7.99 | -0.87% | 1,147,619 |
| Oct 3, 2025 | 7.58 | 8.12 | 7.58 | 8.06 | 8.06 | 6.61% | 1,335,425 |
| Oct 2, 2025 | 7.76 | 7.84 | 7.41 | 7.56 | 7.56 | -2.20% | 870,766 |
| Oct 1, 2025 | 7.29 | 7.78 | 7.23 | 7.73 | 7.73 | 6.92% | 988,304 |
| Sep 30, 2025 | 7.17 | 7.29 | 7.04 | 7.23 | 7.23 | -0.07% | 1,199,045 |
| Sep 29, 2025 | 7.70 | 7.71 | 7.13 | 7.24 | 7.24 | -6.04% | 1,196,269 |
| Sep 26, 2025 | 7.79 | 7.83 | 7.57 | 7.70 | 7.70 | -0.77% | 1,354,095 |
| Sep 25, 2025 | 7.68 | 7.97 | 7.50 | 7.76 | 7.76 | 0.52% | 1,485,370 |
| Sep 24, 2025 | 7.66 | 7.77 | 7.47 | 7.72 | 7.72 | 0.26% | 1,274,899 |
| Sep 23, 2025 | 7.91 | 8.04 | 7.69 | 7.70 | 7.70 | -1.79% | 1,829,649 |
| Sep 22, 2025 | 7.75 | 8.04 | 7.68 | 7.84 | 7.84 | 0.90% | 1,644,790 |
| Sep 19, 2025 | 7.71 | 7.84 | 7.61 | 7.77 | 7.77 | 1.17% | 2,719,061 |
| Sep 18, 2025 | 7.61 | 7.72 | 7.49 | 7.68 | 7.68 | 3.78% | 2,146,042 |
| Sep 17, 2025 | 7.42 | 7.69 | 7.28 | 7.40 | 7.40 | -1.33% | 1,761,586 |
| Sep 16, 2025 | 7.34 | 7.65 | 7.14 | 7.50 | 7.50 | 2.60% | 1,217,153 |
| Sep 15, 2025 | 7.28 | 7.46 | 7.13 | 7.31 | 7.31 | 0.97% | 1,322,499 |
| Sep 12, 2025 | 7.64 | 7.80 | 7.22 | 7.24 | 7.24 | -5.73% | 2,000,477 |
| Sep 11, 2025 | 6.91 | 7.71 | 6.86 | 7.68 | 7.68 | 11.30% | 2,254,291 |
| Sep 10, 2025 | 6.99 | 6.99 | 6.73 | 6.90 | 6.90 | -1.00% | 1,160,500 |
| Sep 9, 2025 | 6.97 | 7.05 | 6.77 | 6.97 | 6.97 | 0.87% | 1,781,219 |
| Sep 8, 2025 | 6.65 | 6.94 | 6.40 | 6.91 | 6.91 | 4.54% | 1,547,406 |
| Sep 5, 2025 | 6.83 | 6.99 | 6.55 | 6.61 | 6.61 | -2.65% | 1,263,301 |
| Sep 4, 2025 | 6.80 | 6.80 | 6.63 | 6.79 | 6.79 | -0.15% | 870,166 |
| Sep 3, 2025 | 6.90 | 7.02 | 6.60 | 6.80 | 6.80 | -1.45% | 1,276,018 |
| Sep 2, 2025 | 6.42 | 7.05 | 6.31 | 6.90 | 6.90 | 8.32% | 2,163,032 |
| Aug 29, 2025 | 6.25 | 6.56 | 6.21 | 6.37 | 6.37 | 2.41% | 2,580,605 |
| Aug 28, 2025 | 5.93 | 6.24 | 5.93 | 6.22 | 6.22 | 4.89% | 1,198,351 |
| Aug 27, 2025 | 5.81 | 5.97 | 5.78 | 5.93 | 5.93 | 2.07% | 596,422 |
| Aug 26, 2025 | 5.88 | 6.06 | 5.79 | 5.81 | 5.81 | -1.36% | 952,884 |
| Aug 25, 2025 | 5.92 | 5.98 | 5.84 | 5.89 | 5.89 | -2.16% | 935,249 |
| Aug 22, 2025 | 5.85 | 6.11 | 5.81 | 6.02 | 6.02 | 3.26% | 1,009,368 |
| Aug 21, 2025 | 5.51 | 5.94 | 5.47 | 5.83 | 5.83 | 5.42% | 988,316 |
| Aug 20, 2025 | 5.44 | 5.57 | 5.23 | 5.53 | 5.53 | 0.36% | 1,529,846 |
| Aug 19, 2025 | 5.75 | 5.83 | 5.50 | 5.51 | 5.51 | -3.50% | 1,245,567 |
| Aug 18, 2025 | 5.71 | 5.94 | 5.69 | 5.71 | 5.71 | - | 1,570,999 |
| Aug 15, 2025 | 5.98 | 6.07 | 5.70 | 5.71 | 5.71 | -3.06% | 1,205,510 |
| Aug 14, 2025 | 5.78 | 5.99 | 5.70 | 5.89 | 5.89 | 0.34% | 2,175,995 |
| Aug 13, 2025 | 5.97 | 6.16 | 5.86 | 5.87 | 5.87 | -2.65% | 1,946,767 |
| Aug 12, 2025 | 6.23 | 6.38 | 6.03 | 6.03 | 6.03 | -2.58% | 1,546,011 |
| Aug 11, 2025 | 6.30 | 6.52 | 6.07 | 6.19 | 6.19 | -2.06% | 1,770,028 |
| Aug 8, 2025 | 6.22 | 6.40 | 6.05 | 6.32 | 6.32 | 3.61% | 2,411,112 |
| Aug 7, 2025 | 5.76 | 6.13 | 5.44 | 6.10 | 6.10 | 7.58% | 4,443,098 |
| Aug 6, 2025 | 5.19 | 5.75 | 4.99 | 5.67 | 5.67 | 46.51% | 15,654,797 |
| Aug 5, 2025 | 3.98 | 4.05 | 3.85 | 3.87 | 3.87 | -2.76% | 2,889,400 |
| Aug 4, 2025 | 3.96 | 4.09 | 3.85 | 3.98 | 3.98 | 1.79% | 924,909 |
| Aug 1, 2025 | 3.76 | 3.93 | 3.76 | 3.91 | 3.91 | 1.82% | 1,404,710 |
| Jul 31, 2025 | 4.05 | 4.07 | 3.83 | 3.84 | 3.84 | -5.19% | 2,525,107 |
| Jul 30, 2025 | 4.16 | 4.22 | 4.04 | 4.05 | 4.05 | -1.22% | 1,540,972 |
| Jul 29, 2025 | 4.38 | 4.38 | 4.10 | 4.10 | 4.10 | -6.39% | 1,306,466 |
| Jul 28, 2025 | 4.50 | 4.52 | 4.36 | 4.38 | 4.38 | -1.57% | 1,303,496 |