Myriad Genetics, Inc. (FRA:MYD)
Germany
· Delayed Price · Currency is EUR 6.20
+0.25 (4.20%)
At close: Dec 4, 2025
Myriad Genetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 4.20% | - |
| Dec 3, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Dec 2, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -6.98% | - |
| Dec 1, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | - |
| Nov 28, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.78% | - |
| Nov 27, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -5.15% | - |
| Nov 26, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 3.03% | - |
| Nov 25, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 3.94% | - |
| Nov 24, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 7.63% | - |
| Nov 21, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 4.42% | - |
| Nov 20, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Nov 19, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Nov 18, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -2.61% | - |
| Nov 17, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 6.48% | - |
| Nov 14, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -3.57% | - |
| Nov 13, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -2.61% | - |
| Nov 12, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 3.60% | - |
| Nov 11, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.83% | - |
| Nov 10, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Nov 7, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -3.57% | - |
| Nov 6, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | - |
| Nov 5, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -3.51% | - |
| Nov 4, 2025 | 6.70 | 6.70 | 5.70 | 5.70 | 5.70 | -16.79% | 340 |
| Nov 3, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.72% | - |
| Oct 31, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.22% | - |
| Oct 30, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -3.57% | - |
| Oct 29, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.19% | - |
| Oct 28, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.84% | - |
| Oct 27, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 2.17% | - |
| Oct 24, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.99% | - |
| Oct 23, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.19% | - |
| Oct 22, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 2.24% | - |
| Oct 21, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.75% | - |
| Oct 20, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -1.48% | - |
| Oct 17, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.17% | - |
| Oct 16, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.99% | - |
| Oct 15, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | - |
| Oct 14, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Oct 13, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Oct 10, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.54% | - |
| Oct 9, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | - |
| Oct 8, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -5.19% | - |
| Oct 7, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -4.93% | - |
| Oct 6, 2025 | 6.85 | 7.10 | 6.85 | 7.10 | 7.10 | 10.94% | 2,300 |
| Oct 3, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | - |
| Oct 2, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 8.33% | 2 |
| Oct 1, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Sep 30, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -6.87% | - |
| Sep 29, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.76% | - |
| Sep 26, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.54% | - |
| Sep 25, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Sep 24, 2025 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | -0.76% | 70 |
| Sep 23, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Sep 22, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.76% | - |
| Sep 19, 2025 | 6.45 | 6.60 | 6.45 | 6.60 | 6.60 | 5.60% | 500 |
| Sep 18, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Sep 17, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 2.46% | - |
| Sep 16, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Sep 15, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -5.43% | - |
| Sep 12, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 6.61% | - |
| Sep 11, 2025 | 5.85 | 6.05 | 5.85 | 6.05 | 6.05 | 3.42% | 90 |
| Sep 10, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Sep 9, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 4.46% | - |
| Sep 8, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -3.45% | - |
| Sep 5, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | - |
| Sep 4, 2025 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 0.85% | 500 |
| Sep 3, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 8.33% | - |
| Sep 2, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 0.93% | - |
| Sep 1, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | - |
| Aug 29, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 5.00% | - |
| Aug 28, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.21% | - |
| Aug 27, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -1.20% | - |
| Aug 26, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | - |
| Aug 25, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.82% | - |
| Aug 22, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 5.53% | - |
| Aug 21, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.86% | - |
| Aug 20, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -2.92% | - |
| Aug 19, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.41% | - |
| Aug 18, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -3.21% | - |
| Aug 15, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.40% | - |
| Aug 14, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -2.75% | - |
| Aug 13, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Aug 12, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -6.31% | 600 |
| Aug 11, 2025 | 5.35 | 5.55 | 5.35 | 5.55 | 5.55 | 7.77% | 460 |
| Aug 8, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 300 |
| Aug 7, 2025 | 4.84 | 5.15 | 4.84 | 5.15 | 5.15 | 5.53% | 300 |
| Aug 6, 2025 | 4.38 | 4.88 | 4.32 | 4.88 | 4.88 | 42.69% | 620 |
| Aug 5, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 3.01% | - |
| Aug 4, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.61% | - |
| Aug 1, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -5.71% | - |
| Jul 31, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jul 30, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -6.42% | - |
| Jul 29, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.58% | - |
| Jul 28, 2025 | 3.76 | 3.80 | 3.76 | 3.80 | 3.80 | -2.56% | 100 |
| Jul 25, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.52% | - |
| Jul 24, 2025 | 3.96 | 3.96 | 3.88 | 3.88 | 3.88 | 0.52% | 60 |
| Jul 23, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 2.66% | - |
| Jul 22, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.05% | - |
| Jul 21, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -7.32% | - |
| Jul 18, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -4.21% | - |