Myriad Genetics, Inc. (MYGN)
NASDAQ: MYGN · Real-Time Price · USD
8.88
-0.34 (-3.69%)
At close: Mar 28, 2025, 4:00 PM
9.45
+0.57 (6.42%)
After-hours: Mar 28, 2025, 6:06 PM EDT
Myriad Genetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 9.23 | 9.43 | 8.70 | 8.88 | 8.88 | -3.69% | 598,819 |
| Mar 27, 2025 | 9.24 | 9.48 | 9.18 | 9.22 | 9.22 | 0.11% | 678,598 |
| Mar 26, 2025 | 9.75 | 9.88 | 9.19 | 9.21 | 9.21 | -5.34% | 608,528 |
| Mar 25, 2025 | 9.98 | 10.14 | 9.64 | 9.73 | 9.73 | -2.51% | 583,015 |
| Mar 24, 2025 | 10.12 | 10.26 | 9.90 | 9.98 | 9.98 | -0.30% | 657,824 |
| Mar 21, 2025 | 9.79 | 10.30 | 9.68 | 10.01 | 10.01 | 1.01% | 1,905,019 |
| Mar 20, 2025 | 9.80 | 9.98 | 9.73 | 9.91 | 9.91 | -0.20% | 565,915 |
| Mar 19, 2025 | 9.88 | 10.06 | 9.77 | 9.93 | 9.93 | 0.30% | 682,397 |
| Mar 18, 2025 | 10.00 | 10.00 | 9.72 | 9.90 | 9.90 | -2.17% | 774,888 |
| Mar 17, 2025 | 10.02 | 10.32 | 9.87 | 10.12 | 10.12 | 0.50% | 754,719 |
| Mar 14, 2025 | 9.76 | 10.19 | 9.75 | 10.07 | 10.07 | 3.81% | 711,370 |
| Mar 13, 2025 | 10.41 | 10.47 | 9.69 | 9.70 | 9.70 | -6.82% | 886,205 |
| Mar 12, 2025 | 10.90 | 11.44 | 10.36 | 10.41 | 10.41 | 1.56% | 1,736,403 |
| Mar 11, 2025 | 9.65 | 10.30 | 9.50 | 10.25 | 10.25 | 6.77% | 1,387,873 |
| Mar 10, 2025 | 10.06 | 10.28 | 9.36 | 9.60 | 9.60 | -5.70% | 1,180,567 |
| Mar 7, 2025 | 10.56 | 10.59 | 10.06 | 10.18 | 10.18 | -3.23% | 819,596 |
| Mar 6, 2025 | 10.32 | 10.68 | 10.20 | 10.52 | 10.52 | 1.74% | 879,801 |
| Mar 5, 2025 | 10.51 | 10.57 | 10.21 | 10.34 | 10.34 | -0.77% | 968,408 |
| Mar 4, 2025 | 10.25 | 10.60 | 10.10 | 10.42 | 10.42 | 0.29% | 1,117,322 |
| Mar 3, 2025 | 10.85 | 10.90 | 10.32 | 10.39 | 10.39 | -3.17% | 1,038,701 |
| Feb 28, 2025 | 11.06 | 11.22 | 10.43 | 10.73 | 10.73 | -2.98% | 1,706,928 |
| Feb 27, 2025 | 11.64 | 11.64 | 11.05 | 11.06 | 11.06 | -4.33% | 1,351,763 |
| Feb 26, 2025 | 11.85 | 11.89 | 11.21 | 11.56 | 11.56 | -1.53% | 1,749,121 |
| Feb 25, 2025 | 10.32 | 12.28 | 9.76 | 11.74 | 11.74 | -14.80% | 2,717,727 |
| Feb 24, 2025 | 14.16 | 14.73 | 13.74 | 13.78 | 13.78 | -2.82% | 1,396,600 |
| Feb 21, 2025 | 15.13 | 15.18 | 14.14 | 14.18 | 14.18 | -5.34% | 988,219 |
| Feb 20, 2025 | 14.82 | 15.19 | 14.77 | 14.98 | 14.98 | 0.54% | 1,218,654 |
| Feb 19, 2025 | 14.50 | 15.47 | 14.45 | 14.90 | 14.90 | 2.26% | 1,292,314 |
| Feb 18, 2025 | 14.52 | 14.90 | 14.13 | 14.57 | 14.57 | 0.07% | 1,395,562 |
| Feb 14, 2025 | 14.83 | 14.98 | 14.44 | 14.56 | 14.56 | -0.61% | 1,214,857 |
| Feb 13, 2025 | 13.15 | 14.78 | 13.08 | 14.65 | 14.65 | 11.92% | 1,866,464 |
| Feb 12, 2025 | 12.85 | 13.11 | 12.55 | 13.09 | 13.09 | 4.14% | 944,051 |
| Feb 11, 2025 | 12.43 | 12.80 | 12.33 | 12.57 | 12.57 | 0.96% | 764,573 |
| Feb 10, 2025 | 12.49 | 12.49 | 12.13 | 12.45 | 12.45 | 0.32% | 847,280 |
| Feb 7, 2025 | 12.78 | 12.87 | 12.22 | 12.41 | 12.41 | -2.51% | 875,296 |
| Feb 6, 2025 | 12.81 | 12.91 | 12.64 | 12.73 | 12.73 | -1.55% | 673,617 |
| Feb 5, 2025 | 12.36 | 13.10 | 12.35 | 12.93 | 12.93 | 4.19% | 1,089,720 |
| Feb 4, 2025 | 12.75 | 12.99 | 12.20 | 12.41 | 12.41 | -2.82% | 958,367 |
| Feb 3, 2025 | 12.40 | 12.83 | 12.15 | 12.77 | 12.77 | 0.79% | 995,597 |
| Jan 31, 2025 | 12.79 | 13.09 | 12.51 | 12.67 | 12.67 | -1.86% | 1,511,091 |
| Jan 30, 2025 | 12.60 | 13.10 | 12.36 | 12.91 | 12.91 | 2.95% | 1,697,588 |
| Jan 29, 2025 | 12.50 | 12.69 | 12.22 | 12.54 | 12.54 | 0.32% | 2,074,494 |
| Jan 28, 2025 | 12.91 | 13.06 | 12.49 | 12.50 | 12.50 | -3.55% | 1,967,645 |
| Jan 27, 2025 | 12.88 | 13.17 | 12.69 | 12.96 | 12.96 | 1.09% | 785,064 |
| Jan 24, 2025 | 12.70 | 13.05 | 12.56 | 12.82 | 12.82 | 0.47% | 678,568 |
| Jan 23, 2025 | 12.28 | 12.77 | 12.04 | 12.76 | 12.76 | 3.91% | 954,369 |
| Jan 22, 2025 | 12.55 | 12.84 | 12.20 | 12.28 | 12.28 | -2.31% | 770,300 |
| Jan 21, 2025 | 12.50 | 12.77 | 12.39 | 12.57 | 12.57 | 1.45% | 1,138,750 |
| Jan 17, 2025 | 12.56 | 12.84 | 12.21 | 12.39 | 12.39 | -1.04% | 932,807 |
| Jan 16, 2025 | 13.15 | 13.29 | 12.17 | 12.52 | 12.52 | -4.79% | 1,231,358 |