Myriad Genetics, Inc. (MYGN)
NASDAQ: MYGN · Real-Time Price · USD
3.860
-0.020 (-0.52%)
At close: Sep 16, 2026, 4:00 PM EDT
3.860
0.00 (0.00%)
After-hours: Sep 16, 2026, 4:15 PM EDT
Myriad Genetics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 3.75 | 4.09 | 3.75 | 3.96 | - | 1.93% | 1,218,495 |
| Sep 15, 2026 | 3.80 | 3.98 | 3.70 | 3.88 | 3.88 | 2.37% | 4,679,944 |
| Sep 14, 2026 | 3.43 | 3.82 | 3.42 | 3.79 | 3.79 | 10.82% | 2,599,036 |
| Sep 11, 2026 | 3.37 | 3.43 | 3.20 | 3.42 | 3.42 | 1.79% | 2,550,228 |
| Sep 10, 2026 | 3.14 | 3.37 | 3.06 | 3.36 | 3.36 | 5.33% | 3,939,538 |
| Sep 9, 2026 | 3.11 | 3.22 | 3.09 | 3.19 | 3.19 | 0.31% | 966,996 |
| Sep 8, 2026 | 3.18 | 3.22 | 3.11 | 3.18 | 3.18 | -0.31% | 1,193,657 |
| Sep 4, 2026 | 3.19 | 3.20 | 3.15 | 3.19 | 3.19 | -1.24% | 805,851 |
| Sep 3, 2026 | 3.25 | 3.32 | 3.16 | 3.23 | 3.23 | - | 959,058 |
| Sep 2, 2026 | 3.16 | 3.35 | 3.16 | 3.23 | 3.23 | 1.57% | 1,351,143 |
| Sep 1, 2026 | 2.95 | 3.22 | 2.92 | 3.18 | 3.18 | -1.24% | 3,034,116 |
| Aug 31, 2026 | 3.15 | 3.26 | 3.04 | 3.22 | 3.22 | 1.90% | 1,543,036 |
| Aug 28, 2026 | 3.15 | 3.20 | 3.07 | 3.16 | 3.16 | -0.63% | 1,429,695 |
| Aug 27, 2026 | 3.11 | 3.27 | 3.09 | 3.18 | 3.18 | 1.92% | 1,278,031 |
| Aug 26, 2026 | 3.18 | 3.19 | 3.09 | 3.12 | 3.12 | -2.19% | 1,288,004 |
| Aug 25, 2026 | 3.06 | 3.21 | 3.01 | 3.19 | 3.19 | 4.59% | 1,757,379 |
| Aug 24, 2026 | 3.20 | 3.20 | 3.00 | 3.05 | 3.05 | -4.69% | 1,352,465 |
| Aug 21, 2026 | 3.22 | 3.26 | 3.12 | 3.20 | 3.20 | -0.62% | 1,279,035 |
| Aug 20, 2026 | 3.17 | 3.30 | 3.14 | 3.22 | 3.22 | 0.94% | 1,928,362 |
| Aug 19, 2026 | 2.95 | 3.20 | 2.92 | 3.19 | 3.19 | 11.15% | 2,194,148 |
| Aug 18, 2026 | 3.01 | 3.01 | 2.84 | 2.87 | 2.87 | -5.90% | 2,041,073 |
| Aug 17, 2026 | 3.01 | 3.09 | 2.97 | 3.05 | 3.05 | 0.66% | 1,387,825 |
| Aug 14, 2026 | 3.17 | 3.18 | 3.01 | 3.03 | 3.03 | -4.42% | 1,555,214 |
| Aug 13, 2026 | 3.24 | 3.28 | 3.15 | 3.17 | 3.17 | -1.86% | 1,619,917 |
| Aug 12, 2026 | 3.25 | 3.25 | 3.13 | 3.23 | 3.23 | 0.31% | 1,162,680 |
| Aug 11, 2026 | 3.23 | 3.27 | 3.15 | 3.22 | 3.22 | -0.92% | 1,485,433 |
| Aug 10, 2026 | 3.20 | 3.33 | 3.20 | 3.25 | 3.25 | -0.31% | 1,376,930 |
| Aug 7, 2026 | 3.22 | 3.29 | 3.18 | 3.26 | 3.26 | 2.52% | 1,440,869 |
| Aug 6, 2026 | 3.16 | 3.21 | 3.02 | 3.18 | 3.18 | 0.95% | 2,541,086 |
| Aug 5, 2026 | 3.12 | 3.26 | 3.05 | 3.15 | 3.15 | -0.63% | 3,714,646 |
| Aug 4, 2026 | 3.00 | 3.23 | 3.00 | 3.17 | 3.17 | 4.97% | 3,502,135 |
| Aug 3, 2026 | 2.92 | 3.13 | 2.74 | 3.02 | 3.02 | 5.59% | 7,816,892 |
| Jul 31, 2026 | 3.10 | 3.26 | 2.81 | 2.86 | 2.86 | -46.74% | 15,162,792 |
| Jul 30, 2026 | 5.07 | 5.38 | 5.03 | 5.37 | 5.37 | 6.55% | 2,156,224 |
| Jul 29, 2026 | 5.33 | 5.43 | 5.03 | 5.04 | 5.04 | -5.26% | 1,475,512 |
| Jul 28, 2026 | 5.49 | 5.53 | 5.23 | 5.32 | 5.32 | -2.39% | 1,164,945 |
| Jul 27, 2026 | 5.70 | 5.77 | 5.41 | 5.45 | 5.45 | -2.85% | 1,172,182 |
| Jul 24, 2026 | 5.71 | 5.77 | 5.58 | 5.61 | 5.61 | -1.58% | 867,630 |
| Jul 23, 2026 | 5.60 | 5.82 | 5.60 | 5.70 | 5.70 | 0.71% | 679,239 |
| Jul 22, 2026 | 5.88 | 5.89 | 5.59 | 5.66 | 5.66 | -4.23% | 627,408 |
| Jul 21, 2026 | 5.84 | 5.99 | 5.84 | 5.91 | 5.91 | -0.17% | 630,679 |
| Jul 20, 2026 | 6.12 | 6.19 | 5.83 | 5.92 | 5.92 | -4.21% | 687,178 |
| Jul 17, 2026 | 6.12 | 6.24 | 6.06 | 6.18 | 6.18 | -0.16% | 734,441 |
| Jul 16, 2026 | 6.28 | 6.43 | 6.10 | 6.19 | 6.19 | -1.90% | 965,983 |
| Jul 15, 2026 | 6.02 | 6.36 | 6.02 | 6.31 | 6.31 | 4.47% | 1,100,550 |
| Jul 14, 2026 | 5.80 | 6.08 | 5.79 | 6.04 | 6.04 | 3.07% | 896,466 |
| Jul 13, 2026 | 5.82 | 6.02 | 5.67 | 5.86 | 5.86 | 0.51% | 811,599 |
| Jul 10, 2026 | 6.12 | 6.12 | 5.73 | 5.83 | 5.83 | -4.43% | 856,979 |
| Jul 9, 2026 | 5.85 | 6.17 | 5.80 | 6.10 | 6.10 | 3.92% | 881,684 |
| Jul 8, 2026 | 5.81 | 5.89 | 5.72 | 5.87 | 5.87 | 0.17% | 1,430,201 |