Myriad Genetics, Inc. (MYGN)
NASDAQ: MYGN · Real-Time Price · USD
7.09
-0.24 (-3.27%)
At close: Dec 5, 2025, 4:00 PM EST
7.15
+0.06 (0.85%)
After-hours: Dec 5, 2025, 7:58 PM EST
Myriad Genetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.30 | 7.35 | 7.06 | 7.09 | 7.09 | -3.27% | 557,121 |
| Dec 4, 2025 | 7.31 | 7.38 | 7.15 | 7.33 | 7.33 | - | 695,097 |
| Dec 3, 2025 | 7.06 | 7.35 | 7.02 | 7.33 | 7.33 | 4.42% | 913,019 |
| Dec 2, 2025 | 7.06 | 7.15 | 6.93 | 7.02 | 7.02 | -0.57% | 873,508 |
| Dec 1, 2025 | 7.54 | 7.54 | 7.02 | 7.06 | 7.06 | -7.47% | 1,236,399 |
| Nov 28, 2025 | 7.63 | 7.72 | 7.51 | 7.63 | 7.63 | 0.39% | 427,171 |
| Nov 26, 2025 | 7.89 | 7.89 | 7.57 | 7.60 | 7.60 | -3.92% | 1,940,973 |
| Nov 25, 2025 | 7.83 | 8.09 | 7.71 | 7.91 | 7.91 | 2.33% | 1,058,246 |
| Nov 24, 2025 | 7.38 | 7.79 | 7.32 | 7.73 | 7.73 | 4.74% | 1,311,434 |
| Nov 21, 2025 | 6.91 | 7.49 | 6.82 | 7.38 | 7.38 | 6.96% | 1,448,685 |
| Nov 20, 2025 | 6.59 | 7.24 | 6.55 | 6.90 | 6.90 | 7.14% | 1,376,832 |
| Nov 19, 2025 | 6.60 | 6.89 | 6.43 | 6.44 | 6.44 | -2.87% | 1,202,104 |
| Nov 18, 2025 | 6.61 | 6.87 | 6.61 | 6.63 | 6.63 | -0.45% | 1,195,454 |
| Nov 17, 2025 | 6.60 | 6.89 | 6.49 | 6.66 | 6.66 | -0.75% | 1,231,073 |
| Nov 14, 2025 | 6.25 | 6.83 | 6.25 | 6.71 | 6.71 | 5.67% | 1,137,334 |
| Nov 13, 2025 | 6.45 | 6.68 | 6.26 | 6.35 | 6.35 | -2.91% | 1,643,483 |
| Nov 12, 2025 | 6.69 | 6.71 | 6.49 | 6.54 | 6.54 | -2.10% | 1,229,106 |
| Nov 11, 2025 | 6.45 | 6.71 | 6.39 | 6.68 | 6.68 | 3.09% | 967,915 |
| Nov 10, 2025 | 6.40 | 6.64 | 6.37 | 6.48 | 6.48 | 2.86% | 1,146,947 |
| Nov 7, 2025 | 6.29 | 6.37 | 6.10 | 6.30 | 6.30 | -0.47% | 1,047,538 |
| Nov 6, 2025 | 6.52 | 6.60 | 6.21 | 6.33 | 6.33 | -3.80% | 1,318,914 |
| Nov 5, 2025 | 6.42 | 6.82 | 6.40 | 6.58 | 6.58 | 1.86% | 1,251,948 |
| Nov 4, 2025 | 7.42 | 7.59 | 6.20 | 6.46 | 6.46 | -21.03% | 2,698,381 |
| Nov 3, 2025 | 8.05 | 8.38 | 7.78 | 8.18 | 8.18 | 1.74% | 1,870,582 |
| Oct 31, 2025 | 7.93 | 8.11 | 7.80 | 8.04 | 8.04 | 1.13% | 903,969 |
| Oct 30, 2025 | 8.00 | 8.10 | 7.81 | 7.95 | 7.95 | 0.51% | 929,182 |
| Oct 29, 2025 | 8.10 | 8.18 | 7.76 | 7.91 | 7.91 | -2.71% | 766,532 |
| Oct 28, 2025 | 8.05 | 8.17 | 7.98 | 8.13 | 8.13 | 0.37% | 679,832 |
| Oct 27, 2025 | 8.27 | 8.50 | 8.01 | 8.10 | 8.10 | -0.61% | 1,151,285 |
| Oct 24, 2025 | 8.07 | 8.16 | 7.92 | 8.15 | 8.15 | 1.24% | 767,097 |
| Oct 23, 2025 | 7.84 | 8.05 | 7.68 | 8.05 | 8.05 | 2.42% | 760,021 |
| Oct 22, 2025 | 8.15 | 8.25 | 7.83 | 7.86 | 7.86 | -2.48% | 731,456 |
| Oct 21, 2025 | 7.93 | 8.25 | 7.84 | 8.06 | 8.06 | 2.03% | 792,685 |
| Oct 20, 2025 | 7.91 | 8.18 | 7.84 | 7.90 | 7.90 | 1.28% | 1,020,534 |
| Oct 17, 2025 | 8.00 | 8.15 | 7.76 | 7.80 | 7.80 | -3.47% | 799,406 |
| Oct 16, 2025 | 8.18 | 8.59 | 8.01 | 8.08 | 8.08 | -0.25% | 1,079,834 |
| Oct 15, 2025 | 7.84 | 8.13 | 7.77 | 8.10 | 8.10 | 3.85% | 930,781 |
| Oct 14, 2025 | 7.83 | 8.07 | 7.62 | 7.80 | 7.80 | -0.51% | 963,794 |
| Oct 13, 2025 | 7.59 | 7.95 | 7.57 | 7.84 | 7.84 | 4.53% | 890,665 |
| Oct 10, 2025 | 7.79 | 7.79 | 7.34 | 7.50 | 7.50 | -3.10% | 1,040,835 |
| Oct 9, 2025 | 7.61 | 7.97 | 7.55 | 7.74 | 7.74 | 1.31% | 787,846 |
| Oct 8, 2025 | 7.64 | 8.04 | 7.54 | 7.64 | 7.64 | 1.46% | 929,626 |
| Oct 7, 2025 | 8.04 | 8.10 | 7.52 | 7.53 | 7.53 | -5.76% | 958,713 |
| Oct 6, 2025 | 8.00 | 8.25 | 7.92 | 7.99 | 7.99 | -0.87% | 1,147,697 |
| Oct 3, 2025 | 7.58 | 8.12 | 7.58 | 8.06 | 8.06 | 6.61% | 1,335,425 |
| Oct 2, 2025 | 7.76 | 7.84 | 7.41 | 7.56 | 7.56 | -2.20% | 870,766 |
| Oct 1, 2025 | 7.29 | 7.78 | 7.23 | 7.73 | 7.73 | 6.92% | 988,304 |
| Sep 30, 2025 | 7.17 | 7.29 | 7.04 | 7.23 | 7.23 | -0.07% | 1,199,045 |
| Sep 29, 2025 | 7.70 | 7.71 | 7.13 | 7.24 | 7.24 | -6.04% | 1,196,269 |
| Sep 26, 2025 | 7.79 | 7.83 | 7.57 | 7.70 | 7.70 | -0.77% | 1,354,095 |