NASDAQ : MYGN
Myriad Genetics, Inc. — Price history
Healthcare · Diagnostics & Research · United States
Last price 6.67 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 637.98M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Myriad Genetics, Inc. (MYGN) closed at 6.35 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 6.51 | 6.66 | 6.28 | 6.35 | 1,503,679 | -4.80% |
| 2026-10-29 | 6.63 | 6.77 | 6.455 | 6.67 | 1,470,798 | +0.60% |
| 2026-10-28 | 6.24 | 6.65 | 6.19 | 6.63 | 2,504,457 | +5.41% |
| 2026-10-27 | 6.02 | 6.34 | 5.97 | 6.29 | 2,244,315 | +4.49% |
| 2026-10-26 | 5.82 | 6.07 | 5.782 | 6.02 | 1,486,643 | +3.44% |
| 2026-10-23 | 5.72 | 5.855 | 5.6 | 5.82 | 2,099,977 | +1.04% |
| 2026-10-22 | 5.57 | 5.93 | 5.39 | 5.76 | 4,439,953 | +3.41% |
| 2026-10-21 | 5.6 | 5.743 | 5.45 | 5.57 | 4,951,629 | +0.54% |
| 2026-10-20 | 5.34 | 5.95 | 5.25 | 5.54 | 24,004,019 | +31.59% |
| 2026-10-19 | 4.01 | 4.235 | 3.95 | 4.21 | 1,355,836 | +5.78% |
| 2026-10-16 | 4.345 | 4.345 | 3.97 | 3.98 | 1,425,473 | -8.51% |
| 2026-10-15 | 4.2 | 4.42 | 4.11 | 4.35 | 1,069,861 | +4.82% |
| 2026-10-14 | 4.08 | 4.285 | 4.04 | 4.15 | 1,860,260 | +1.72% |
| 2026-10-13 | 4.2 | 4.215 | 4.05 | 4.08 | 1,379,441 | -2.86% |
| 2026-10-12 | 4.3 | 4.32 | 4.19 | 4.2 | 1,381,102 | -2.55% |
| 2026-10-09 | 4.18 | 4.4 | 4.15 | 4.31 | 1,367,872 | +2.62% |
| 2026-10-08 | 4.24 | 4.255 | 4.05 | 4.2 | 2,259,576 | -1.87% |
| 2026-10-07 | 4.25 | 4.32 | 4.12 | 4.28 | 1,600,180 | +0.00% |
| 2026-10-06 | 4.62 | 4.826 | 4.22 | 4.28 | 1,801,506 | -6.55% |
| 2026-10-05 | 4.51 | 4.615 | 4.409 | 4.58 | 2,759,838 | +0.88% |
| 2026-10-02 | 4.16 | 4.585 | 4.16 | 4.54 | 2,281,249 | +11.82% |
| 2026-10-01 | 4.28 | 4.31 | 4.055 | 4.06 | 1,657,900 | -5.80% |
| 2026-09-30 | 4.28 | 4.385 | 4.22 | 4.31 | 1,504,783 | +1.89% |
| 2026-09-29 | 4.26 | 4.37 | 4.22 | 4.23 | 1,599,334 | -0.24% |
| 2026-09-28 | 4.11 | 4.335 | 4.08 | 4.24 | 1,181,318 | +1.68% |
| 2026-09-25 | 4.16 | 4.25 | 4.065 | 4.17 | 1,648,432 | +0.72% |
| 2026-09-24 | 4 | 4.255 | 3.97 | 4.14 | 1,961,359 | +3.24% |
| 2026-09-23 | 4.02 | 4.225 | 3.97 | 4.01 | 1,657,985 | -0.25% |
| 2026-09-22 | 3.9 | 4.055 | 3.76 | 4.02 | 2,486,954 | +0.25% |
| 2026-09-21 | 3.93 | 4.035 | 3.87 | 4.01 | 1,890,089 | +3.08% |
| 2026-09-18 | 4.15 | 4.17 | 3.86 | 3.89 | 3,509,964 | -6.04% |
| 2026-09-17 | 3.885 | 4.17 | 3.75 | 4.14 | 2,830,839 | +7.25% |
| 2026-09-16 | 3.75 | 4.085 | 3.75 | 3.86 | 2,049,663 | -0.52% |
| 2026-09-15 | 3.795 | 3.98 | 3.695 | 3.88 | 4,680,388 | +2.37% |
| 2026-09-14 | 3.43 | 3.82 | 3.42 | 3.79 | 2,599,405 | +10.82% |
| 2026-09-11 | 3.37 | 3.425 | 3.195 | 3.42 | 2,552,959 | +1.79% |
| 2026-09-10 | 3.14 | 3.365 | 3.06 | 3.36 | 3,939,770 | +5.33% |
| 2026-09-09 | 3.11 | 3.215 | 3.085 | 3.19 | 966,999 | +0.31% |
| 2026-09-08 | 3.18 | 3.215 | 3.105 | 3.18 | 1,194,567 | -0.31% |
| 2026-09-04 | 3.19 | 3.2 | 3.15 | 3.19 | 806,164 | -1.24% |
| 2026-09-03 | 3.25 | 3.32 | 3.16 | 3.23 | 959,058 | +0.00% |
| 2026-09-02 | 3.16 | 3.35 | 3.16 | 3.23 | 1,351,143 | +1.57% |
| 2026-09-01 | 2.95 | 3.215 | 2.92 | 3.18 | 3,034,116 | -1.24% |
| 2026-08-31 | 3.15 | 3.26 | 3.04 | 3.22 | 1,543,036 | +1.90% |
| 2026-08-28 | 3.15 | 3.2 | 3.07 | 3.16 | 1,429,695 | -0.63% |
| 2026-08-27 | 3.11 | 3.27 | 3.09 | 3.18 | 1,278,031 | +1.92% |
| 2026-08-26 | 3.18 | 3.19 | 3.085 | 3.12 | 1,288,004 | -2.19% |
| 2026-08-25 | 3.06 | 3.21 | 3.01 | 3.19 | 1,757,379 | +4.59% |
| 2026-08-24 | 3.2 | 3.2 | 3 | 3.05 | 1,352,465 | -4.69% |
| 2026-08-21 | 3.22 | 3.255 | 3.12 | 3.2 | 1,279,035 | -0.62% |
| 2026-08-20 | 3.17 | 3.295 | 3.141 | 3.22 | 1,928,362 | +0.94% |
| 2026-08-19 | 2.95 | 3.2 | 2.923 | 3.19 | 2,194,148 | +11.15% |
| 2026-08-18 | 3.005 | 3.01 | 2.835 | 2.87 | 2,041,073 | -5.90% |
| 2026-08-17 | 3.01 | 3.085 | 2.97 | 3.05 | 1,387,825 | +0.66% |
| 2026-08-14 | 3.17 | 3.18 | 3.01 | 3.03 | 1,555,214 | -4.42% |
| 2026-08-13 | 3.24 | 3.276 | 3.145 | 3.17 | 1,619,917 | -1.86% |
| 2026-08-12 | 3.25 | 3.25 | 3.13 | 3.23 | 1,162,680 | +0.31% |
| 2026-08-11 | 3.23 | 3.27 | 3.145 | 3.22 | 1,485,433 | -0.92% |
| 2026-08-10 | 3.2 | 3.325 | 3.2 | 3.25 | 1,376,930 | -0.31% |
| 2026-08-07 | 3.22 | 3.29 | 3.18 | 3.26 | 1,440,869 | +2.52% |
| 2026-08-06 | 3.155 | 3.21 | 3.015 | 3.18 | 2,541,086 | +0.95% |
| 2026-08-05 | 3.12 | 3.26 | 3.045 | 3.15 | 3,714,646 | -0.63% |
| 2026-08-04 | 3 | 3.23 | 3 | 3.17 | 3,502,135 | +4.97% |
| 2026-08-03 | 2.92 | 3.125 | 2.74 | 3.02 | 7,816,892 | +5.59% |
| 2026-07-31 | 3.1 | 3.26 | 2.81 | 2.86 | 15,162,792 | -46.74% |
| 2026-07-30 | 5.07 | 5.38 | 5.03 | 5.37 | 2,156,224 | +6.55% |
| 2026-07-29 | 5.33 | 5.43 | 5.03 | 5.04 | 1,475,512 | -5.26% |
| 2026-07-28 | 5.49 | 5.53 | 5.23 | 5.32 | 1,164,945 | -2.39% |
| 2026-07-27 | 5.7 | 5.765 | 5.41 | 5.45 | 1,172,182 | -2.85% |
| 2026-07-24 | 5.71 | 5.765 | 5.575 | 5.61 | 867,630 | -1.58% |
| 2026-07-23 | 5.6 | 5.82 | 5.6 | 5.7 | 679,239 | +0.71% |
| 2026-07-22 | 5.88 | 5.89 | 5.585 | 5.66 | 627,408 | -4.23% |
| 2026-07-21 | 5.84 | 5.985 | 5.835 | 5.91 | 630,679 | -0.17% |
| 2026-07-20 | 6.12 | 6.19 | 5.83 | 5.92 | 687,178 | -4.21% |
| 2026-07-17 | 6.12 | 6.235 | 6.06 | 6.18 | 734,441 | -0.16% |
| 2026-07-16 | 6.28 | 6.43 | 6.1 | 6.19 | 965,983 | -1.90% |
| 2026-07-15 | 6.02 | 6.36 | 6.02 | 6.31 | 1,100,550 | +4.47% |
| 2026-07-14 | 5.8 | 6.08 | 5.785 | 6.04 | 896,466 | +3.07% |
| 2026-07-13 | 5.82 | 6.015 | 5.67 | 5.86 | 811,599 | +0.51% |
| 2026-07-10 | 6.12 | 6.12 | 5.73 | 5.83 | 856,979 | -4.43% |
| 2026-07-09 | 5.85 | 6.165 | 5.8 | 6.1 | 881,684 | +3.92% |
| 2026-07-08 | 5.81 | 5.89 | 5.715 | 5.87 | 1,430,201 | +0.17% |
| 2026-07-07 | 6.09 | 6.15 | 5.775 | 5.86 | 1,135,798 | -2.82% |
| 2026-07-06 | 5.98 | 6.255 | 5.74 | 6.03 | 1,063,765 | +0.67% |
| 2026-07-02 | 6.05 | 6.12 | 5.92 | 5.99 | 1,319,083 | -0.17% |
| 2026-07-01 | 5.73 | 6.005 | 5.725 | 6 | 1,626,483 | +5.08% |
| 2026-06-30 | 5.85 | 5.93 | 5.55 | 5.71 | 1,599,244 | -2.39% |
| 2026-06-29 | 5.84 | 6.035 | 5.73 | 5.85 | 1,929,249 | -0.51% |
| 2026-06-26 | 5.44 | 5.9 | 5.34 | 5.88 | 5,205,834 | +8.29% |
| 2026-06-25 | 5.26 | 5.505 | 5.21 | 5.43 | 2,062,498 | +4.02% |
| 2026-06-24 | 4.63 | 5.245 | 4.63 | 5.22 | 1,924,886 | +12.74% |
| 2026-06-23 | 4.41 | 4.709 | 4.39 | 4.63 | 1,271,865 | +2.89% |
| 2026-06-22 | 4.54 | 4.62 | 4.42 | 4.5 | 1,271,242 | -0.88% |
| 2026-06-18 | 4.4 | 4.58 | 4.4 | 4.54 | 2,436,337 | +3.65% |
| 2026-06-17 | 4.26 | 4.44 | 4.22 | 4.38 | 876,791 | +3.06% |
| 2026-06-16 | 4.31 | 4.4 | 4.21 | 4.25 | 1,273,711 | -1.62% |
| 2026-06-15 | 4.31 | 4.365 | 4.19 | 4.32 | 1,128,294 | -0.23% |
| 2026-06-12 | 4.63 | 4.665 | 4.215 | 4.33 | 1,192,460 | -6.48% |
| 2026-06-11 | 4.41 | 4.735 | 4.29 | 4.63 | 1,711,957 | +4.51% |
| 2026-06-10 | 4.54 | 4.785 | 4.4 | 4.43 | 1,444,921 | -2.42% |
| 2026-06-09 | 4.42 | 4.54 | 4.315 | 4.54 | 1,138,127 | +3.42% |
| 2026-06-08 | 4.59 | 4.64 | 4.355 | 4.39 | 973,905 | -3.94% |
| 2026-06-05 | 4.65 | 4.72 | 4.53 | 4.57 | 1,153,287 | -2.56% |
| 2026-06-04 | 4.4 | 4.775 | 4.396 | 4.69 | 1,638,780 | +6.59% |
| 2026-06-03 | 4.28 | 4.54 | 4.16 | 4.4 | 1,982,544 | +2.09% |
| 2026-06-02 | 4.22 | 4.445 | 4.115 | 4.31 | 2,380,739 | +0.70% |
| 2026-06-01 | 4.02 | 4.37 | 3.99 | 4.28 | 2,065,978 | +7.81% |
| 2026-05-29 | 4.21 | 4.248 | 3.925 | 3.97 | 6,042,298 | -5.92% |
| 2026-05-28 | 3.86 | 4.275 | 3.86 | 4.22 | 1,848,892 | +7.38% |
| 2026-05-27 | 3.88 | 3.95 | 3.825 | 3.93 | 866,012 | +2.08% |
| 2026-05-26 | 3.83 | 3.88 | 3.72 | 3.85 | 1,023,976 | +0.79% |
| 2026-05-22 | 3.88 | 3.95 | 3.765 | 3.82 | 1,034,572 | -2.30% |
| 2026-05-21 | 3.74 | 3.92 | 3.69 | 3.91 | 1,412,226 | +2.62% |
| 2026-05-20 | 3.55 | 3.82 | 3.535 | 3.81 | 2,099,047 | +7.32% |
| 2026-05-19 | 3.59 | 3.665 | 3.53 | 3.55 | 1,918,204 | -2.74% |
| 2026-05-18 | 3.58 | 3.795 | 3.56 | 3.65 | 2,201,387 | +1.96% |
| 2026-05-15 | 3.62 | 3.756 | 3.57 | 3.58 | 1,641,543 | -1.10% |
| 2026-05-14 | 3.73 | 3.77 | 3.62 | 3.62 | 1,697,477 | -2.95% |
| 2026-05-13 | 4.07 | 4.07 | 3.73 | 3.73 | 1,989,912 | -8.35% |
| 2026-05-12 | 4.2 | 4.24 | 4.07 | 4.07 | 1,175,139 | -3.33% |