Myriad Genetics, Inc. (MYGN)
NASDAQ: MYGN · Real-Time Price · USD
3.180
+0.030 (0.95%)
Aug 6, 2026, 4:00 PM EDT - Market closed
Myriad Genetics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 3.16 | 3.21 | 3.02 | 3.18 | 3.18 | 0.95% | 2,309,133 |
| Aug 5, 2026 | 3.12 | 3.26 | 3.05 | 3.15 | 3.15 | -0.63% | 3,706,137 |
| Aug 4, 2026 | 3.00 | 3.23 | 3.00 | 3.17 | 3.17 | 4.97% | 3,485,045 |
| Aug 3, 2026 | 2.92 | 3.13 | 2.74 | 3.02 | 3.02 | 5.59% | 7,812,940 |
| Jul 31, 2026 | 3.10 | 3.26 | 2.81 | 2.86 | 2.86 | -46.74% | 15,070,587 |
| Jul 30, 2026 | 5.07 | 5.38 | 5.03 | 5.37 | 5.37 | 6.55% | 1,865,148 |
| Jul 29, 2026 | 5.33 | 5.43 | 5.03 | 5.04 | 5.04 | -5.26% | 1,475,471 |
| Jul 28, 2026 | 5.49 | 5.53 | 5.23 | 5.32 | 5.32 | -2.39% | 1,164,924 |
| Jul 27, 2026 | 5.70 | 5.77 | 5.41 | 5.45 | 5.45 | -2.85% | 1,172,148 |
| Jul 24, 2026 | 5.71 | 5.77 | 5.58 | 5.61 | 5.61 | -1.58% | 866,909 |
| Jul 23, 2026 | 5.60 | 5.82 | 5.60 | 5.70 | 5.70 | 0.71% | 679,238 |
| Jul 22, 2026 | 5.88 | 5.89 | 5.59 | 5.66 | 5.66 | -4.23% | 627,249 |
| 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% | 685,170 |
| Jul 17, 2026 | 6.12 | 6.24 | 6.06 | 6.18 | 6.18 | -0.16% | 734,416 |
| Jul 16, 2026 | 6.28 | 6.43 | 6.10 | 6.19 | 6.19 | -1.90% | 965,864 |
| Jul 15, 2026 | 6.02 | 6.36 | 6.02 | 6.31 | 6.31 | 4.47% | 1,079,028 |
| Jul 14, 2026 | 5.80 | 6.08 | 5.79 | 6.04 | 6.04 | 3.07% | 874,952 |
| Jul 13, 2026 | 5.82 | 6.02 | 5.67 | 5.86 | 5.86 | 0.51% | 811,472 |
| 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% | 863,355 |
| Jul 8, 2026 | 5.81 | 5.89 | 5.72 | 5.87 | 5.87 | 0.17% | 1,429,301 |
| Jul 7, 2026 | 6.09 | 6.15 | 5.78 | 5.86 | 5.86 | -2.82% | 1,135,731 |
| Jul 6, 2026 | 5.98 | 6.26 | 5.74 | 6.03 | 6.03 | 0.67% | 1,057,669 |
| Jul 2, 2026 | 6.05 | 6.12 | 5.92 | 5.99 | 5.99 | -0.17% | 1,224,484 |
| Jul 1, 2026 | 5.73 | 6.01 | 5.73 | 6.00 | 6.00 | 5.08% | 1,625,937 |
| Jun 30, 2026 | 5.85 | 5.93 | 5.55 | 5.71 | 5.71 | -2.39% | 1,597,655 |
| Jun 29, 2026 | 5.84 | 6.04 | 5.73 | 5.85 | 5.85 | -0.51% | 1,928,736 |
| Jun 26, 2026 | 5.44 | 5.90 | 5.34 | 5.88 | 5.88 | 8.29% | 5,163,761 |
| Jun 25, 2026 | 5.26 | 5.51 | 5.21 | 5.43 | 5.43 | 4.02% | 2,061,090 |
| Jun 24, 2026 | 4.63 | 5.25 | 4.63 | 5.22 | 5.22 | 12.74% | 1,924,365 |
| Jun 23, 2026 | 4.41 | 4.71 | 4.39 | 4.63 | 4.63 | 2.89% | 1,271,865 |
| Jun 22, 2026 | 4.54 | 4.62 | 4.42 | 4.50 | 4.50 | -0.88% | 1,271,242 |
| Jun 18, 2026 | 4.40 | 4.58 | 4.40 | 4.54 | 4.54 | 3.65% | 2,436,337 |
| Jun 17, 2026 | 4.26 | 4.44 | 4.22 | 4.38 | 4.38 | 3.06% | 876,791 |
| Jun 16, 2026 | 4.31 | 4.40 | 4.21 | 4.25 | 4.25 | -1.62% | 1,273,711 |
| Jun 15, 2026 | 4.31 | 4.37 | 4.19 | 4.32 | 4.32 | -0.23% | 1,128,294 |
| Jun 12, 2026 | 4.63 | 4.67 | 4.22 | 4.33 | 4.33 | -6.48% | 1,192,460 |
| Jun 11, 2026 | 4.41 | 4.74 | 4.29 | 4.63 | 4.63 | 4.51% | 1,711,957 |
| Jun 10, 2026 | 4.54 | 4.79 | 4.40 | 4.43 | 4.43 | -2.42% | 1,444,921 |
| Jun 9, 2026 | 4.42 | 4.54 | 4.32 | 4.54 | 4.54 | 3.42% | 1,138,127 |
| Jun 8, 2026 | 4.59 | 4.64 | 4.36 | 4.39 | 4.39 | -3.94% | 973,905 |
| Jun 5, 2026 | 4.65 | 4.72 | 4.53 | 4.57 | 4.57 | -2.56% | 1,153,287 |
| Jun 4, 2026 | 4.40 | 4.78 | 4.40 | 4.69 | 4.69 | 6.59% | 1,638,780 |
| Jun 3, 2026 | 4.28 | 4.54 | 4.16 | 4.40 | 4.40 | 2.09% | 1,982,544 |
| Jun 2, 2026 | 4.22 | 4.45 | 4.12 | 4.31 | 4.31 | 0.70% | 2,380,739 |
| Jun 1, 2026 | 4.02 | 4.37 | 3.99 | 4.28 | 4.28 | 7.81% | 2,065,978 |
| May 29, 2026 | 4.21 | 4.25 | 3.93 | 3.97 | 3.97 | -5.92% | 6,042,298 |
| May 28, 2026 | 3.86 | 4.28 | 3.86 | 4.22 | 4.22 | 7.38% | 1,848,892 |
| May 27, 2026 | 3.88 | 3.95 | 3.83 | 3.93 | 3.93 | 2.08% | 866,012 |