Myriad Genetics, Inc. (MYGN)
NASDAQ: MYGN · Real-Time Price · USD
6.63
+0.11 (1.69%)
Jan 7, 2026, 4:00 PM EST - Market closed
Myriad Genetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 6.52 | 6.85 | 6.50 | 6.63 | 6.63 | 1.69% | 839,082 |
| Jan 6, 2026 | 6.13 | 6.55 | 6.10 | 6.52 | 6.52 | 6.19% | 1,175,254 |
| Jan 5, 2026 | 6.15 | 6.23 | 6.09 | 6.14 | 6.14 | - | 812,225 |
| Jan 2, 2026 | 6.17 | 6.31 | 6.10 | 6.14 | 6.14 | -0.16% | 707,256 |
| Dec 31, 2025 | 6.14 | 6.20 | 6.10 | 6.15 | 6.15 | -0.32% | 703,987 |
| Dec 30, 2025 | 6.30 | 6.30 | 6.15 | 6.17 | 6.17 | -2.22% | 484,796 |
| Dec 29, 2025 | 6.57 | 6.57 | 6.29 | 6.31 | 6.31 | -2.62% | 663,304 |
| Dec 26, 2025 | 6.53 | 6.62 | 6.39 | 6.48 | 6.48 | -1.07% | 936,497 |
| Dec 24, 2025 | 6.51 | 6.56 | 6.38 | 6.55 | 6.55 | -0.15% | 424,709 |
| Dec 23, 2025 | 6.73 | 6.77 | 6.54 | 6.56 | 6.56 | -2.96% | 498,791 |
| Dec 22, 2025 | 6.58 | 6.89 | 6.51 | 6.76 | 6.76 | 3.21% | 1,001,833 |
| Dec 19, 2025 | 6.70 | 6.74 | 6.53 | 6.55 | 6.55 | -2.24% | 3,259,616 |
| Dec 18, 2025 | 7.03 | 7.20 | 6.62 | 6.70 | 6.70 | -3.60% | 759,656 |
| Dec 17, 2025 | 6.92 | 7.13 | 6.80 | 6.95 | 6.95 | 1.02% | 691,806 |
| Dec 16, 2025 | 6.92 | 7.05 | 6.88 | 6.88 | 6.88 | -1.57% | 780,895 |
| Dec 15, 2025 | 7.29 | 7.32 | 6.91 | 6.99 | 6.99 | -3.05% | 1,145,521 |
| Dec 12, 2025 | 7.30 | 7.40 | 7.20 | 7.21 | 7.21 | -1.23% | 1,078,945 |
| Dec 11, 2025 | 7.21 | 7.43 | 7.15 | 7.30 | 7.30 | 0.97% | 757,441 |
| Dec 10, 2025 | 7.37 | 7.37 | 7.18 | 7.23 | 7.23 | -1.63% | 727,043 |
| Dec 9, 2025 | 7.06 | 7.37 | 6.99 | 7.35 | 7.35 | 3.96% | 1,128,170 |
| Dec 8, 2025 | 7.18 | 7.25 | 7.07 | 7.07 | 7.07 | -0.28% | 891,242 |
| Dec 5, 2025 | 7.30 | 7.35 | 7.06 | 7.09 | 7.09 | -3.27% | 557,338 |
| Dec 4, 2025 | 7.31 | 7.38 | 7.15 | 7.33 | 7.33 | - | 695,097 |
| Dec 3, 2025 | 7.06 | 7.35 | 7.02 | 7.33 | 7.33 | 4.42% | 913,024 |
| Dec 2, 2025 | 7.06 | 7.15 | 6.93 | 7.02 | 7.02 | -0.57% | 873,508 |
| Dec 1, 2025 | 7.54 | 7.54 | 7.02 | 7.06 | 7.06 | -7.47% | 1,236,613 |
| Nov 28, 2025 | 7.63 | 7.72 | 7.51 | 7.63 | 7.63 | 0.39% | 427,291 |
| Nov 26, 2025 | 7.89 | 7.89 | 7.57 | 7.60 | 7.60 | -3.92% | 2,515,498 |
| Nov 25, 2025 | 7.83 | 8.09 | 7.71 | 7.91 | 7.91 | 2.33% | 1,078,169 |
| Nov 24, 2025 | 7.38 | 7.79 | 7.32 | 7.73 | 7.73 | 4.74% | 1,311,434 |
| Nov 21, 2025 | 6.91 | 7.49 | 6.82 | 7.38 | 7.38 | 6.96% | 1,449,283 |
| Nov 20, 2025 | 6.59 | 7.24 | 6.55 | 6.90 | 6.90 | 7.14% | 1,376,832 |
| Nov 19, 2025 | 6.60 | 6.89 | 6.43 | 6.44 | 6.44 | -2.87% | 1,202,104 |
| Nov 18, 2025 | 6.61 | 6.87 | 6.61 | 6.63 | 6.63 | -0.45% | 1,195,454 |
| Nov 17, 2025 | 6.60 | 6.89 | 6.49 | 6.66 | 6.66 | -0.75% | 1,231,073 |
| Nov 14, 2025 | 6.25 | 6.83 | 6.25 | 6.71 | 6.71 | 5.67% | 1,137,334 |
| Nov 13, 2025 | 6.45 | 6.68 | 6.26 | 6.35 | 6.35 | -2.91% | 1,643,483 |
| Nov 12, 2025 | 6.69 | 6.71 | 6.49 | 6.54 | 6.54 | -2.10% | 1,229,106 |
| Nov 11, 2025 | 6.45 | 6.71 | 6.39 | 6.68 | 6.68 | 3.09% | 967,915 |
| Nov 10, 2025 | 6.40 | 6.64 | 6.37 | 6.48 | 6.48 | 2.86% | 1,146,947 |
| Nov 7, 2025 | 6.29 | 6.37 | 6.10 | 6.30 | 6.30 | -0.47% | 1,047,538 |
| Nov 6, 2025 | 6.52 | 6.60 | 6.21 | 6.33 | 6.33 | -3.80% | 1,318,914 |
| Nov 5, 2025 | 6.42 | 6.82 | 6.40 | 6.58 | 6.58 | 1.86% | 1,251,948 |
| Nov 4, 2025 | 7.42 | 7.59 | 6.20 | 6.46 | 6.46 | -21.03% | 2,698,381 |
| Nov 3, 2025 | 8.05 | 8.38 | 7.78 | 8.18 | 8.18 | 1.74% | 1,870,582 |
| Oct 31, 2025 | 7.93 | 8.11 | 7.80 | 8.04 | 8.04 | 1.13% | 903,969 |
| Oct 30, 2025 | 8.00 | 8.10 | 7.81 | 7.95 | 7.95 | 0.51% | 929,182 |
| Oct 29, 2025 | 8.10 | 8.18 | 7.76 | 7.91 | 7.91 | -2.71% | 766,532 |
| Oct 28, 2025 | 8.05 | 8.17 | 7.98 | 8.13 | 8.13 | 0.37% | 679,832 |
| Oct 27, 2025 | 8.27 | 8.50 | 8.01 | 8.10 | 8.10 | -0.61% | 1,151,285 |