Myriad Genetics, Inc. (MYGN)
NASDAQ: MYGN · Real-Time Price · USD
4.810
-0.340 (-6.60%)
At close: Mar 9, 2026, 4:00 PM EDT
5.00
+0.19 (3.95%)
After-hours: Mar 9, 2026, 7:59 PM EDT
Myriad Genetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.00 | 5.23 | 4.76 | 4.81 | 4.81 | -6.60% | 3,306,978 |
| Mar 6, 2026 | 4.96 | 5.17 | 4.85 | 5.15 | 5.15 | 0.39% | 1,562,889 |
| Mar 5, 2026 | 5.11 | 5.33 | 4.98 | 5.13 | 5.13 | -2.84% | 1,508,358 |
| Mar 4, 2026 | 5.30 | 5.49 | 5.26 | 5.28 | 5.28 | -0.19% | 1,419,131 |
| Mar 3, 2026 | 4.87 | 5.34 | 4.77 | 5.29 | 5.29 | 5.59% | 1,672,626 |
| Mar 2, 2026 | 5.06 | 5.17 | 4.68 | 5.01 | 5.01 | 8.68% | 2,101,679 |
| Feb 27, 2026 | 4.77 | 4.79 | 4.48 | 4.61 | 4.61 | -5.14% | 2,131,562 |
| Feb 26, 2026 | 4.82 | 5.02 | 4.71 | 4.86 | 4.86 | 1.67% | 1,509,374 |
| Feb 25, 2026 | 4.43 | 4.88 | 4.42 | 4.78 | 4.78 | 7.90% | 2,538,443 |
| Feb 24, 2026 | 5.57 | 5.71 | 4.38 | 4.43 | 4.43 | 1.14% | 5,267,755 |
| Feb 23, 2026 | 4.27 | 4.40 | 4.10 | 4.38 | 4.38 | 2.10% | 2,681,182 |
| Feb 20, 2026 | 4.32 | 4.38 | 4.21 | 4.29 | 4.29 | -2.05% | 1,161,662 |
| Feb 19, 2026 | 4.34 | 4.41 | 4.26 | 4.38 | 4.38 | 0.23% | 835,114 |
| Feb 18, 2026 | 4.50 | 4.57 | 4.32 | 4.37 | 4.37 | -2.89% | 819,876 |
| Feb 17, 2026 | 4.49 | 4.61 | 4.34 | 4.50 | 4.50 | 0.22% | 917,355 |
| Feb 13, 2026 | 4.52 | 4.71 | 4.46 | 4.49 | 4.49 | -0.88% | 1,035,608 |
| Feb 12, 2026 | 4.84 | 4.94 | 4.42 | 4.53 | 4.53 | -6.60% | 1,079,121 |
| Feb 11, 2026 | 5.09 | 5.15 | 4.83 | 4.85 | 4.85 | -4.53% | 1,438,599 |
| Feb 10, 2026 | 5.10 | 5.29 | 5.05 | 5.08 | 5.08 | 0.20% | 888,515 |
| Feb 9, 2026 | 5.11 | 5.13 | 5.03 | 5.07 | 5.07 | -0.98% | 992,828 |
| Feb 6, 2026 | 5.12 | 5.28 | 5.01 | 5.12 | 5.12 | 0.39% | 976,916 |
| Feb 5, 2026 | 5.23 | 5.37 | 5.03 | 5.10 | 5.10 | -3.77% | 1,236,490 |
| Feb 4, 2026 | 5.38 | 5.43 | 5.14 | 5.30 | 5.30 | -0.75% | 1,025,441 |
| Feb 3, 2026 | 5.46 | 5.70 | 5.32 | 5.34 | 5.34 | -2.38% | 1,021,470 |
| Feb 2, 2026 | 5.51 | 5.69 | 5.43 | 5.47 | 5.47 | -2.67% | 794,497 |
| Jan 30, 2026 | 5.49 | 5.66 | 5.41 | 5.62 | 5.62 | 1.44% | 916,649 |
| Jan 29, 2026 | 5.73 | 5.75 | 5.53 | 5.54 | 5.54 | -3.15% | 668,071 |
| Jan 28, 2026 | 5.95 | 5.95 | 5.69 | 5.72 | 5.72 | -3.38% | 668,879 |
| Jan 27, 2026 | 5.79 | 5.94 | 5.63 | 5.92 | 5.92 | 1.89% | 586,329 |
| Jan 26, 2026 | 5.85 | 5.97 | 5.77 | 5.81 | 5.81 | -1.02% | 738,630 |
| Jan 23, 2026 | 6.01 | 6.02 | 5.74 | 5.87 | 5.87 | -3.14% | 806,155 |
| Jan 22, 2026 | 5.86 | 6.15 | 5.83 | 6.06 | 6.06 | 3.77% | 1,342,291 |
| Jan 21, 2026 | 5.68 | 5.90 | 5.62 | 5.84 | 5.84 | 2.82% | 1,005,961 |
| Jan 20, 2026 | 6.00 | 6.02 | 5.47 | 5.68 | 5.68 | -4.05% | 1,337,848 |
| Jan 16, 2026 | 6.04 | 6.11 | 5.88 | 5.92 | 5.92 | -1.99% | 1,050,190 |
| Jan 15, 2026 | 6.08 | 6.20 | 5.81 | 6.04 | 6.04 | -1.15% | 1,150,292 |
| Jan 14, 2026 | 6.16 | 6.17 | 5.90 | 6.11 | 6.11 | -1.45% | 977,698 |
| Jan 13, 2026 | 6.60 | 6.70 | 6.12 | 6.20 | 6.20 | -5.63% | 947,972 |
| Jan 12, 2026 | 6.63 | 7.15 | 6.48 | 6.57 | 6.57 | -0.15% | 950,824 |
| Jan 9, 2026 | 6.64 | 6.71 | 6.40 | 6.58 | 6.58 | 0.30% | 849,834 |
| Jan 8, 2026 | 6.44 | 6.66 | 6.44 | 6.56 | 6.56 | -1.06% | 832,807 |
| Jan 7, 2026 | 6.52 | 6.85 | 6.50 | 6.63 | 6.63 | 1.69% | 839,082 |
| Jan 6, 2026 | 6.13 | 6.55 | 6.10 | 6.52 | 6.52 | 6.19% | 1,175,304 |
| Jan 5, 2026 | 6.15 | 6.23 | 6.09 | 6.14 | 6.14 | - | 812,301 |
| Jan 2, 2026 | 6.17 | 6.31 | 6.10 | 6.14 | 6.14 | -0.16% | 707,256 |
| Dec 31, 2025 | 6.14 | 6.20 | 6.10 | 6.15 | 6.15 | -0.32% | 703,987 |
| Dec 30, 2025 | 6.30 | 6.30 | 6.15 | 6.17 | 6.17 | -2.22% | 484,796 |
| Dec 29, 2025 | 6.57 | 6.57 | 6.29 | 6.31 | 6.31 | -2.62% | 663,304 |
| Dec 26, 2025 | 6.53 | 6.62 | 6.39 | 6.48 | 6.48 | -1.07% | 936,497 |
| Dec 24, 2025 | 6.51 | 6.56 | 6.38 | 6.55 | 6.55 | -0.15% | 424,709 |
| Dec 23, 2025 | 6.73 | 6.77 | 6.54 | 6.56 | 6.56 | -2.96% | 498,791 |
| Dec 22, 2025 | 6.58 | 6.89 | 6.51 | 6.76 | 6.76 | 3.21% | 1,001,833 |
| Dec 19, 2025 | 6.70 | 6.74 | 6.53 | 6.55 | 6.55 | -2.24% | 3,259,616 |
| Dec 18, 2025 | 7.03 | 7.20 | 6.62 | 6.70 | 6.70 | -3.60% | 759,656 |
| Dec 17, 2025 | 6.92 | 7.13 | 6.80 | 6.95 | 6.95 | 1.02% | 691,806 |
| Dec 16, 2025 | 6.92 | 7.05 | 6.88 | 6.88 | 6.88 | -1.57% | 780,895 |
| Dec 15, 2025 | 7.29 | 7.32 | 6.91 | 6.99 | 6.99 | -3.05% | 1,145,521 |
| Dec 12, 2025 | 7.30 | 7.40 | 7.20 | 7.21 | 7.21 | -1.23% | 1,078,945 |
| Dec 11, 2025 | 7.21 | 7.43 | 7.15 | 7.30 | 7.30 | 0.97% | 757,441 |
| Dec 10, 2025 | 7.37 | 7.37 | 7.18 | 7.23 | 7.23 | -1.63% | 727,043 |
| Dec 9, 2025 | 7.06 | 7.37 | 6.99 | 7.35 | 7.35 | 3.96% | 1,128,170 |
| Dec 8, 2025 | 7.18 | 7.25 | 7.07 | 7.07 | 7.07 | -0.28% | 891,242 |
| Dec 5, 2025 | 7.30 | 7.35 | 7.06 | 7.09 | 7.09 | -3.27% | 557,338 |
| 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% | 913,024 |
| 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% | 1,236,613 |
| Nov 28, 2025 | 7.63 | 7.72 | 7.51 | 7.63 | 7.63 | 0.39% | 427,291 |
| Nov 26, 2025 | 7.89 | 7.89 | 7.57 | 7.60 | 7.60 | -3.92% | 2,515,498 |
| Nov 25, 2025 | 7.83 | 8.09 | 7.71 | 7.91 | 7.91 | 2.33% | 1,078,169 |
| 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% | 1,449,283 |
| 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 |