Myriad Genetics, Inc. (MYGN)
NASDAQ: MYGN · Real-Time Price · USD
6.16
+0.14 (2.33%)
Oct 27, 2026, 10:27 AM EDT - Market open
Myriad Genetics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 6.02 | 6.18 | 5.97 | 6.16 | 6.16 | 2.33% | 249,936 |
| Oct 26, 2026 | 5.82 | 6.07 | 5.78 | 6.02 | 6.02 | 3.44% | 1,486,092 |
| Oct 23, 2026 | 5.72 | 5.86 | 5.60 | 5.82 | 5.82 | 1.04% | 2,099,977 |
| Oct 22, 2026 | 5.57 | 5.93 | 5.39 | 5.76 | 5.76 | 3.41% | 4,439,953 |
| Oct 21, 2026 | 5.60 | 5.74 | 5.45 | 5.57 | 5.57 | 0.54% | 4,951,629 |
| Oct 20, 2026 | 5.34 | 5.95 | 5.25 | 5.54 | 5.54 | 31.59% | 24,004,019 |
| Oct 19, 2026 | 4.01 | 4.24 | 3.95 | 4.21 | 4.21 | 5.78% | 1,355,836 |
| Oct 16, 2026 | 4.35 | 4.35 | 3.97 | 3.98 | 3.98 | -8.51% | 1,425,473 |
| Oct 15, 2026 | 4.20 | 4.42 | 4.11 | 4.35 | 4.35 | 4.82% | 1,069,861 |
| Oct 14, 2026 | 4.08 | 4.29 | 4.04 | 4.15 | 4.15 | 1.72% | 1,860,260 |
| Oct 13, 2026 | 4.20 | 4.22 | 4.05 | 4.08 | 4.08 | -2.86% | 1,379,441 |
| Oct 12, 2026 | 4.30 | 4.32 | 4.19 | 4.20 | 4.20 | -2.55% | 1,381,102 |
| Oct 9, 2026 | 4.18 | 4.40 | 4.15 | 4.31 | 4.31 | 2.62% | 1,367,872 |
| Oct 8, 2026 | 4.24 | 4.26 | 4.05 | 4.20 | 4.20 | -1.87% | 2,259,576 |
| Oct 7, 2026 | 4.25 | 4.32 | 4.12 | 4.28 | 4.28 | - | 1,600,180 |
| 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% | 2,759,838 |
| Oct 2, 2026 | 4.16 | 4.59 | 4.16 | 4.54 | 4.54 | 11.82% | 2,281,249 |
| Oct 1, 2026 | 4.28 | 4.31 | 4.06 | 4.06 | 4.06 | -5.80% | 1,657,900 |
| Sep 30, 2026 | 4.28 | 4.39 | 4.22 | 4.31 | 4.31 | 1.89% | 1,504,783 |
| 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 |