Myriad Genetics, Inc. (MYGN)
NASDAQ: MYGN · Real-Time Price · USD
3.970
-0.250 (-5.92%)
At close: May 29, 2026, 4:00 PM EDT
4.200
+0.230 (5.79%)
After-hours: May 29, 2026, 7:54 PM EDT
Myriad Genetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4.21 | 4.25 | 3.93 | 3.97 | 3.97 | -5.92% | 6,011,744 |
| May 28, 2026 | 3.86 | 4.28 | 3.86 | 4.22 | 4.22 | 7.38% | 1,847,815 |
| May 27, 2026 | 3.88 | 3.95 | 3.83 | 3.93 | 3.93 | 2.08% | 866,012 |
| May 26, 2026 | 3.83 | 3.88 | 3.72 | 3.85 | 3.85 | 0.79% | 1,023,976 |
| May 22, 2026 | 3.88 | 3.95 | 3.77 | 3.82 | 3.82 | -2.30% | 1,034,572 |
| May 21, 2026 | 3.74 | 3.92 | 3.69 | 3.91 | 3.91 | 2.62% | 1,412,226 |
| May 20, 2026 | 3.55 | 3.82 | 3.54 | 3.81 | 3.81 | 7.32% | 2,099,047 |
| May 19, 2026 | 3.59 | 3.67 | 3.53 | 3.55 | 3.55 | -2.74% | 1,918,204 |
| May 18, 2026 | 3.58 | 3.80 | 3.56 | 3.65 | 3.65 | 1.96% | 2,201,387 |
| May 15, 2026 | 3.62 | 3.76 | 3.57 | 3.58 | 3.58 | -1.10% | 1,641,543 |
| May 14, 2026 | 3.73 | 3.77 | 3.62 | 3.62 | 3.62 | -2.95% | 1,697,477 |
| May 13, 2026 | 4.07 | 4.07 | 3.73 | 3.73 | 3.73 | -8.35% | 1,989,912 |
| May 12, 2026 | 4.20 | 4.24 | 4.07 | 4.07 | 4.07 | -3.33% | 1,175,139 |
| May 11, 2026 | 4.26 | 4.44 | 4.17 | 4.21 | 4.21 | -1.86% | 1,158,085 |
| May 8, 2026 | 4.13 | 4.38 | 4.00 | 4.29 | 4.29 | 4.89% | 1,983,486 |
| May 7, 2026 | 4.13 | 4.22 | 4.02 | 4.09 | 4.09 | -0.49% | 2,553,451 |
| May 6, 2026 | 4.13 | 4.42 | 3.75 | 4.11 | 4.11 | -18.29% | 7,460,239 |
| May 5, 2026 | 4.99 | 5.04 | 4.81 | 5.03 | 5.03 | 1.82% | 1,439,668 |
| May 4, 2026 | 4.78 | 4.97 | 4.78 | 4.94 | 4.94 | 2.92% | 1,135,102 |
| May 1, 2026 | 4.70 | 5.06 | 4.69 | 4.80 | 4.80 | 1.05% | 2,010,299 |
| Apr 30, 2026 | 4.55 | 4.83 | 4.55 | 4.75 | 4.75 | 1.50% | 1,010,270 |
| Apr 29, 2026 | 4.76 | 4.83 | 4.58 | 4.68 | 4.68 | -3.31% | 1,238,062 |
| Apr 28, 2026 | 4.84 | 4.93 | 4.78 | 4.84 | 4.84 | 0.21% | 901,342 |
| Apr 27, 2026 | 4.78 | 4.96 | 4.74 | 4.83 | 4.83 | 1.05% | 841,073 |
| Apr 24, 2026 | 4.77 | 4.85 | 4.71 | 4.78 | 4.78 | -0.21% | 735,811 |
| Apr 23, 2026 | 5.04 | 5.07 | 4.55 | 4.79 | 4.79 | -5.71% | 1,201,611 |
| Apr 22, 2026 | 4.99 | 5.11 | 4.99 | 5.08 | 5.08 | 1.80% | 717,126 |
| Apr 21, 2026 | 5.16 | 5.31 | 4.98 | 4.99 | 4.99 | -2.92% | 724,957 |
| Apr 20, 2026 | 5.04 | 5.23 | 4.91 | 5.14 | 5.14 | 1.18% | 760,822 |
| Apr 17, 2026 | 5.14 | 5.28 | 5.03 | 5.08 | 5.08 | 1.60% | 970,828 |
| Apr 16, 2026 | 5.28 | 5.31 | 4.97 | 5.00 | 5.00 | -3.66% | 1,359,616 |
| Apr 15, 2026 | 4.85 | 5.36 | 4.85 | 5.19 | 5.19 | 5.70% | 1,251,954 |
| Apr 14, 2026 | 4.60 | 4.93 | 4.60 | 4.91 | 4.91 | 6.97% | 1,028,385 |
| 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 |