Myriad Genetics, Inc. (MYGN)
NASDAQ: MYGN · Real-Time Price · USD
5.25
-0.08 (-1.50%)
At close: Jun 27, 2025, 4:00 PM
5.48
+0.23 (4.38%)
After-hours: Jun 27, 2025, 7:41 PM EDT
Myriad Genetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 5.35 | 5.50 | 5.17 | 5.25 | 5.25 | -1.50% | 1,881,102 |
| Jun 26, 2025 | 5.09 | 5.35 | 5.09 | 5.33 | 5.33 | 4.10% | 1,046,750 |
| Jun 25, 2025 | 5.03 | 5.20 | 4.90 | 5.12 | 5.12 | 1.39% | 1,049,187 |
| Jun 24, 2025 | 4.93 | 5.10 | 4.93 | 5.05 | 5.05 | 3.91% | 1,222,781 |
| Jun 23, 2025 | 4.86 | 4.95 | 4.76 | 4.86 | 4.86 | -1.22% | 1,282,477 |
| Jun 20, 2025 | 5.14 | 5.14 | 4.90 | 4.92 | 4.92 | -2.96% | 3,159,244 |
| Jun 18, 2025 | 4.96 | 5.29 | 4.91 | 5.07 | 5.07 | 1.81% | 1,987,468 |
| Jun 17, 2025 | 4.90 | 5.24 | 4.78 | 4.98 | 4.98 | 1.22% | 1,908,731 |
| Jun 16, 2025 | 5.04 | 5.08 | 4.86 | 4.92 | 4.92 | -2.19% | 1,673,821 |
| Jun 13, 2025 | 5.15 | 5.20 | 5.03 | 5.03 | 5.03 | -3.08% | 1,304,023 |
| Jun 12, 2025 | 5.14 | 5.26 | 5.06 | 5.19 | 5.19 | 0.19% | 1,247,664 |
| Jun 11, 2025 | 5.27 | 5.34 | 5.06 | 5.18 | 5.18 | -0.96% | 1,236,235 |
| Jun 10, 2025 | 5.19 | 5.32 | 5.10 | 5.23 | 5.23 | 0.77% | 1,668,292 |
| Jun 9, 2025 | 5.19 | 5.37 | 5.15 | 5.19 | 5.19 | 1.96% | 2,157,587 |
| Jun 6, 2025 | 4.93 | 5.17 | 4.93 | 5.09 | 5.09 | 3.46% | 1,689,293 |
| Jun 5, 2025 | 5.28 | 5.29 | 4.90 | 4.92 | 4.92 | -6.99% | 2,577,170 |
| Jun 4, 2025 | 4.90 | 5.40 | 4.89 | 5.29 | 5.29 | 8.40% | 3,330,098 |
| Jun 3, 2025 | 4.46 | 4.96 | 4.36 | 4.88 | 4.88 | 9.42% | 4,134,070 |
| Jun 2, 2025 | 4.24 | 4.52 | 4.17 | 4.46 | 4.46 | 6.44% | 2,909,929 |
| May 30, 2025 | 4.09 | 4.24 | 3.99 | 4.19 | 4.19 | 0.72% | 2,423,007 |
| May 29, 2025 | 4.34 | 4.35 | 4.08 | 4.16 | 4.16 | -3.93% | 1,656,516 |
| May 28, 2025 | 4.13 | 4.38 | 4.10 | 4.33 | 4.33 | 4.34% | 2,871,372 |
| May 27, 2025 | 3.95 | 4.17 | 3.95 | 4.15 | 4.15 | 6.14% | 2,371,364 |
| May 23, 2025 | 3.86 | 3.96 | 3.86 | 3.91 | 3.91 | -0.51% | 1,612,910 |
| May 22, 2025 | 4.04 | 4.08 | 3.91 | 3.93 | 3.93 | -3.44% | 2,314,109 |
| May 21, 2025 | 4.25 | 4.36 | 4.07 | 4.07 | 4.07 | -8.54% | 2,153,277 |
| May 20, 2025 | 4.35 | 4.51 | 4.34 | 4.45 | 4.45 | 0.45% | 1,818,396 |
| May 19, 2025 | 4.13 | 4.47 | 4.12 | 4.43 | 4.43 | 7.26% | 2,356,712 |
| May 16, 2025 | 4.12 | 4.18 | 4.05 | 4.13 | 4.13 | 0.49% | 2,193,341 |
| May 15, 2025 | 3.88 | 4.12 | 3.81 | 4.11 | 4.11 | 7.03% | 2,355,077 |
| May 14, 2025 | 4.11 | 4.23 | 3.84 | 3.84 | 3.84 | -6.57% | 3,511,063 |
| May 13, 2025 | 4.25 | 4.31 | 4.08 | 4.11 | 4.11 | -3.29% | 3,594,184 |
| May 12, 2025 | 4.00 | 4.26 | 3.83 | 4.25 | 4.25 | 9.25% | 3,668,542 |
| May 9, 2025 | 4.09 | 4.23 | 3.86 | 3.89 | 3.89 | -3.47% | 3,866,391 |
| May 8, 2025 | 4.29 | 4.31 | 3.98 | 4.03 | 4.03 | -5.62% | 7,307,420 |
| May 7, 2025 | 5.70 | 5.82 | 4.24 | 4.27 | 4.27 | -41.27% | 12,642,104 |
| May 6, 2025 | 7.65 | 7.81 | 7.24 | 7.27 | 7.27 | -5.58% | 2,945,118 |
| May 5, 2025 | 7.55 | 7.78 | 7.36 | 7.70 | 7.70 | 1.85% | 1,543,777 |
| May 2, 2025 | 7.27 | 7.66 | 7.21 | 7.56 | 7.56 | 6.03% | 2,311,317 |
| May 1, 2025 | 7.44 | 7.48 | 6.94 | 7.13 | 7.13 | -3.78% | 3,944,606 |
| Apr 30, 2025 | 7.16 | 7.55 | 7.11 | 7.41 | 7.41 | 2.92% | 4,218,000 |
| Apr 29, 2025 | 7.49 | 7.56 | 7.17 | 7.20 | 7.20 | -4.00% | 1,625,175 |
| Apr 28, 2025 | 7.44 | 7.71 | 7.30 | 7.50 | 7.50 | 1.08% | 1,973,269 |
| Apr 25, 2025 | 7.31 | 7.43 | 7.16 | 7.42 | 7.42 | 0.68% | 2,666,866 |
| Apr 24, 2025 | 7.37 | 7.46 | 7.22 | 7.37 | 7.37 | 1.10% | 2,492,787 |
| Apr 23, 2025 | 7.78 | 7.89 | 7.27 | 7.29 | 7.29 | -1.88% | 2,072,730 |
| Apr 22, 2025 | 7.55 | 7.71 | 7.28 | 7.43 | 7.43 | 0.41% | 2,322,603 |
| Apr 21, 2025 | 7.54 | 7.54 | 7.29 | 7.40 | 7.40 | -3.14% | 2,006,025 |
| Apr 17, 2025 | 7.86 | 7.93 | 7.58 | 7.64 | 7.64 | -3.41% | 1,606,449 |
| Apr 16, 2025 | 8.01 | 8.15 | 7.81 | 7.91 | 7.91 | -1.25% | 964,540 |