Myriad Genetics, Inc. (MYGN)
NASDAQ: MYGN · Real-Time Price · USD
5.12
+0.04 (0.79%)
Apr 20, 2026, 2:56 PM EDT - Market open
Myriad Genetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 5.04 | 5.20 | 4.91 | 5.18 | - | 1.97% | 153,425 |
| Apr 17, 2026 | 5.14 | 5.28 | 5.03 | 5.08 | 5.08 | 1.60% | 970,248 |
| Apr 16, 2026 | 5.28 | 5.31 | 4.97 | 5.00 | 5.00 | -3.66% | 1,359,596 |
| Apr 15, 2026 | 4.85 | 5.36 | 4.85 | 5.19 | 5.19 | 5.70% | 1,251,451 |
| Apr 14, 2026 | 4.60 | 4.93 | 4.60 | 4.91 | 4.91 | 6.97% | 1,026,985 |
| Apr 13, 2026 | 4.32 | 4.64 | 4.32 | 4.59 | 4.59 | 5.52% | 986,732 |
| Apr 10, 2026 | 4.45 | 4.62 | 4.31 | 4.35 | 4.35 | -2.03% | 1,061,397 |
| Apr 9, 2026 | 4.74 | 4.74 | 4.43 | 4.44 | 4.44 | -6.92% | 1,415,367 |
| Apr 8, 2026 | 4.85 | 4.99 | 4.71 | 4.77 | 4.77 | 0.63% | 955,691 |
| Apr 7, 2026 | 4.66 | 4.75 | 4.57 | 4.74 | 4.74 | 1.50% | 1,178,216 |
| Apr 6, 2026 | 4.75 | 4.86 | 4.67 | 4.67 | 4.67 | -1.68% | 609,569 |
| Apr 2, 2026 | 4.45 | 4.83 | 4.44 | 4.75 | 4.75 | 3.49% | 1,147,870 |
| Apr 1, 2026 | 4.53 | 4.70 | 4.51 | 4.59 | 4.59 | 2.00% | 855,187 |
| Mar 31, 2026 | 4.38 | 4.53 | 4.36 | 4.50 | 4.50 | 3.21% | 1,226,013 |
| Mar 30, 2026 | 4.28 | 4.38 | 4.20 | 4.36 | 4.36 | 1.87% | 1,368,950 |
| Mar 27, 2026 | 4.58 | 4.67 | 4.27 | 4.28 | 4.28 | -7.36% | 1,618,331 |
| Mar 26, 2026 | 4.62 | 4.81 | 4.58 | 4.62 | 4.62 | -1.28% | 930,727 |
| Mar 25, 2026 | 4.70 | 4.82 | 4.56 | 4.68 | 4.68 | 1.52% | 1,482,165 |
| Mar 24, 2026 | 4.64 | 4.80 | 4.55 | 4.61 | 4.61 | -1.07% | 1,774,055 |
| Mar 23, 2026 | 4.66 | 4.88 | 4.58 | 4.66 | 4.66 | 1.75% | 2,186,864 |
| Mar 20, 2026 | 4.77 | 4.86 | 4.54 | 4.58 | 4.58 | -3.58% | 17,564,301 |
| Mar 19, 2026 | 4.54 | 4.80 | 4.54 | 4.75 | 4.75 | 2.37% | 1,773,421 |
| Mar 18, 2026 | 4.68 | 5.05 | 4.38 | 4.64 | 4.64 | -2.93% | 2,197,974 |
| Mar 17, 2026 | 4.59 | 4.83 | 4.53 | 4.78 | 4.78 | 4.14% | 2,086,263 |
| Mar 16, 2026 | 4.66 | 4.79 | 4.53 | 4.59 | 4.59 | -1.50% | 1,731,881 |
| Mar 13, 2026 | 4.84 | 4.90 | 4.62 | 4.66 | 4.66 | -3.92% | 1,723,835 |
| Mar 12, 2026 | 4.91 | 5.11 | 4.75 | 4.85 | 4.85 | -4.15% | 2,231,395 |
| Mar 11, 2026 | 5.08 | 5.10 | 4.80 | 5.06 | 5.06 | -1.17% | 2,250,531 |
| Mar 10, 2026 | 5.18 | 5.47 | 5.00 | 5.12 | 5.12 | 6.44% | 2,566,825 |
| Mar 9, 2026 | 5.00 | 5.23 | 4.76 | 4.81 | 4.81 | -6.60% | 3,328,565 |
| Mar 6, 2026 | 4.96 | 5.17 | 4.85 | 5.15 | 5.15 | 0.39% | 1,563,891 |
| Mar 5, 2026 | 5.11 | 5.33 | 4.98 | 5.13 | 5.13 | -2.84% | 1,529,863 |
| Mar 4, 2026 | 5.30 | 5.49 | 5.26 | 5.28 | 5.28 | -0.19% | 1,419,731 |
| Mar 3, 2026 | 4.87 | 5.34 | 4.77 | 5.29 | 5.29 | 5.59% | 1,704,526 |
| Mar 2, 2026 | 5.06 | 5.17 | 4.68 | 5.01 | 5.01 | 8.68% | 2,174,426 |
| Feb 27, 2026 | 4.77 | 4.79 | 4.48 | 4.61 | 4.61 | -5.14% | 2,131,562 |
| Feb 26, 2026 | 4.82 | 5.02 | 4.71 | 4.86 | 4.86 | 1.67% | 1,509,374 |
| Feb 25, 2026 | 4.43 | 4.88 | 4.42 | 4.78 | 4.78 | 7.90% | 2,538,443 |
| Feb 24, 2026 | 5.57 | 5.71 | 4.38 | 4.43 | 4.43 | 1.14% | 5,267,755 |
| Feb 23, 2026 | 4.27 | 4.40 | 4.10 | 4.38 | 4.38 | 2.10% | 2,681,182 |
| Feb 20, 2026 | 4.32 | 4.38 | 4.21 | 4.29 | 4.29 | -2.05% | 1,161,662 |
| Feb 19, 2026 | 4.34 | 4.41 | 4.26 | 4.38 | 4.38 | 0.23% | 835,114 |
| Feb 18, 2026 | 4.50 | 4.57 | 4.32 | 4.37 | 4.37 | -2.89% | 819,876 |
| Feb 17, 2026 | 4.49 | 4.61 | 4.34 | 4.50 | 4.50 | 0.22% | 917,355 |
| Feb 13, 2026 | 4.52 | 4.71 | 4.46 | 4.49 | 4.49 | -0.88% | 1,035,608 |
| Feb 12, 2026 | 4.84 | 4.94 | 4.42 | 4.53 | 4.53 | -6.60% | 1,079,121 |
| Feb 11, 2026 | 5.09 | 5.15 | 4.83 | 4.85 | 4.85 | -4.53% | 1,438,599 |
| Feb 10, 2026 | 5.10 | 5.29 | 5.05 | 5.08 | 5.08 | 0.20% | 888,515 |
| Feb 9, 2026 | 5.11 | 5.13 | 5.03 | 5.07 | 5.07 | -0.98% | 992,828 |
| Feb 6, 2026 | 5.12 | 5.28 | 5.01 | 5.12 | 5.12 | 0.39% | 976,916 |