Myriad Genetics, Inc. (MYGN)
NASDAQ: MYGN · Real-Time Price · USD
5.76
-0.11 (-1.87%)
Aug 14, 2025, 2:06 PM - Market open
Myriad Genetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.78 | 5.99 | 5.70 | 5.80 | - | -1.19% | 882,215 |
| Aug 13, 2025 | 5.97 | 6.16 | 5.86 | 5.87 | 5.87 | -2.65% | 1,946,767 |
| Aug 12, 2025 | 6.23 | 6.38 | 6.03 | 6.03 | 6.03 | -2.58% | 1,546,011 |
| Aug 11, 2025 | 6.30 | 6.52 | 6.07 | 6.19 | 6.19 | -2.06% | 1,770,028 |
| Aug 8, 2025 | 6.22 | 6.40 | 6.05 | 6.32 | 6.32 | 3.61% | 2,411,112 |
| Aug 7, 2025 | 5.76 | 6.13 | 5.44 | 6.10 | 6.10 | 7.58% | 4,443,098 |
| Aug 6, 2025 | 5.19 | 5.75 | 4.99 | 5.67 | 5.67 | 46.51% | 15,654,797 |
| Aug 5, 2025 | 3.98 | 4.05 | 3.85 | 3.87 | 3.87 | -2.76% | 2,889,400 |
| Aug 4, 2025 | 3.96 | 4.09 | 3.85 | 3.98 | 3.98 | 1.79% | 924,909 |
| Aug 1, 2025 | 3.76 | 3.93 | 3.76 | 3.91 | 3.91 | 1.82% | 1,404,710 |
| Jul 31, 2025 | 4.05 | 4.07 | 3.83 | 3.84 | 3.84 | -5.19% | 2,525,107 |
| Jul 30, 2025 | 4.16 | 4.22 | 4.04 | 4.05 | 4.05 | -1.22% | 1,540,972 |
| Jul 29, 2025 | 4.38 | 4.38 | 4.10 | 4.10 | 4.10 | -6.39% | 1,306,466 |
| Jul 28, 2025 | 4.50 | 4.52 | 4.36 | 4.38 | 4.38 | -1.57% | 1,303,496 |
| Jul 25, 2025 | 4.69 | 4.74 | 4.45 | 4.45 | 4.45 | -4.30% | 1,257,064 |
| Jul 24, 2025 | 4.70 | 4.78 | 4.58 | 4.65 | 4.65 | -1.90% | 929,426 |
| Jul 23, 2025 | 4.69 | 4.83 | 4.59 | 4.74 | 4.74 | 3.27% | 1,070,293 |
| Jul 22, 2025 | 4.50 | 4.66 | 4.47 | 4.59 | 4.59 | 3.15% | 1,224,351 |
| Jul 21, 2025 | 4.50 | 4.60 | 4.43 | 4.45 | 4.45 | -0.45% | 871,367 |
| Jul 18, 2025 | 4.88 | 4.92 | 4.46 | 4.47 | 4.47 | -7.26% | 1,362,033 |
| Jul 17, 2025 | 5.04 | 5.10 | 4.78 | 4.82 | 4.82 | -4.74% | 1,125,640 |
| Jul 16, 2025 | 5.07 | 5.20 | 4.99 | 5.06 | 5.06 | 1.20% | 2,925,985 |
| Jul 15, 2025 | 5.28 | 5.37 | 4.98 | 5.00 | 5.00 | -4.21% | 1,654,518 |
| Jul 14, 2025 | 5.29 | 5.35 | 5.18 | 5.22 | 5.22 | -2.25% | 810,525 |
| Jul 11, 2025 | 5.45 | 5.59 | 5.32 | 5.34 | 5.34 | -2.91% | 888,124 |
| Jul 10, 2025 | 5.71 | 5.83 | 5.43 | 5.50 | 5.50 | -3.85% | 1,381,830 |
| Jul 9, 2025 | 5.60 | 5.72 | 5.49 | 5.72 | 5.72 | 3.06% | 963,757 |
| Jul 8, 2025 | 5.29 | 5.56 | 5.25 | 5.55 | 5.55 | 4.91% | 980,955 |
| Jul 7, 2025 | 5.58 | 5.61 | 5.25 | 5.29 | 5.29 | -5.54% | 1,381,960 |
| Jul 3, 2025 | 5.63 | 5.70 | 5.54 | 5.60 | 5.60 | -0.53% | 463,756 |
| Jul 2, 2025 | 5.55 | 5.72 | 5.47 | 5.63 | 5.63 | 1.81% | 1,386,226 |
| Jul 1, 2025 | 5.26 | 5.74 | 5.23 | 5.53 | 5.53 | 4.14% | 1,432,696 |
| Jun 30, 2025 | 5.23 | 5.38 | 5.21 | 5.31 | 5.31 | 1.14% | 907,164 |
| 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 |