Myriad Genetics, Inc. (MYGN)
NASDAQ: MYGN · Real-Time Price · USD
4.280
-0.300 (-6.55%)
Oct 6, 2026, 4:00 PM EDT - Market closed
Myriad Genetics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 4.62 | 4.83 | 4.22 | 4.28 | 4.28 | -6.55% | 1,801,506 |
| Oct 5, 2026 | 4.51 | 4.62 | 4.41 | 4.58 | 4.58 | 0.88% | 2,314,337 |
| Oct 2, 2026 | 4.16 | 4.59 | 4.16 | 4.54 | 4.54 | 11.82% | 2,254,875 |
| Oct 1, 2026 | 4.28 | 4.31 | 4.06 | 4.06 | 4.06 | -5.80% | 1,655,899 |
| Sep 30, 2026 | 4.28 | 4.39 | 4.22 | 4.31 | 4.31 | 1.89% | 1,504,761 |
| Sep 29, 2026 | 4.26 | 4.37 | 4.22 | 4.23 | 4.23 | -0.24% | 1,599,334 |
| Sep 28, 2026 | 4.11 | 4.34 | 4.08 | 4.24 | 4.24 | 1.68% | 1,181,318 |
| Sep 25, 2026 | 4.16 | 4.25 | 4.07 | 4.17 | 4.17 | 0.72% | 1,648,432 |
| Sep 24, 2026 | 4.00 | 4.26 | 3.97 | 4.14 | 4.14 | 3.24% | 1,961,359 |
| Sep 23, 2026 | 4.02 | 4.23 | 3.97 | 4.01 | 4.01 | -0.25% | 1,657,985 |
| Sep 22, 2026 | 3.90 | 4.06 | 3.76 | 4.02 | 4.02 | 0.25% | 2,486,954 |
| Sep 21, 2026 | 3.93 | 4.04 | 3.87 | 4.01 | 4.01 | 3.08% | 1,890,089 |
| Sep 18, 2026 | 4.15 | 4.17 | 3.86 | 3.89 | 3.89 | -6.04% | 3,509,964 |
| Sep 17, 2026 | 3.89 | 4.17 | 3.75 | 4.14 | 4.14 | 7.25% | 2,830,839 |
| Sep 16, 2026 | 3.75 | 4.09 | 3.75 | 3.86 | 3.86 | -0.52% | 2,049,663 |
| Sep 15, 2026 | 3.80 | 3.98 | 3.70 | 3.88 | 3.88 | 2.37% | 4,680,388 |
| Sep 14, 2026 | 3.43 | 3.82 | 3.42 | 3.79 | 3.79 | 10.82% | 2,599,405 |
| Sep 11, 2026 | 3.37 | 3.43 | 3.20 | 3.42 | 3.42 | 1.79% | 2,552,959 |
| Sep 10, 2026 | 3.14 | 3.37 | 3.06 | 3.36 | 3.36 | 5.33% | 3,939,770 |
| Sep 9, 2026 | 3.11 | 3.22 | 3.09 | 3.19 | 3.19 | 0.31% | 966,999 |
| Sep 8, 2026 | 3.18 | 3.22 | 3.11 | 3.18 | 3.18 | -0.31% | 1,194,567 |
| Sep 4, 2026 | 3.19 | 3.20 | 3.15 | 3.19 | 3.19 | -1.24% | 806,164 |
| 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 |