Myriad Genetics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 5.145 | 5.158 | 5.106 | 5.158 | 5.158 | 391 |
| 2026-07-29 | 5.358 | 5.358 | 5.149 | 5.180 | 5.180 | 1,124 |
| 2026-07-28 | 5.460 | 5.472 | 5.250 | 5.360 | 5.360 | 3,325 |
| 2026-07-24 | 5.690 | 5.840 | 5.630 | 5.630 | 5.630 | 4 |
| 2026-07-23 | 5.550 | 5.710 | 5.550 | 5.690 | 5.690 | 4,331 |
| 2026-07-22 | 5.880 | 5.880 | 5.600 | 5.680 | 5.680 | 5,216 |
| 2026-07-21 | 5.900 | 5.930 | 5.870 | 5.890 | 5.890 | 96 |
| 2026-07-20 | 6.300 | 6.300 | 5.880 | 5.880 | 5.880 | 419 |
| 2026-07-17 | 6.100 | 6.170 | 6.010 | 6.170 | 6.170 | 105 |
| 2026-07-16 | 6.300 | 6.440 | 6.205 | 6.205 | 6.205 | 2,873 |
| 2026-07-15 | 6.230 | 6.295 | 6.075 | 6.280 | 6.280 | 4,657 |
| 2026-07-14 | 5.858 | 5.870 | 5.858 | 5.860 | 5.860 | 20 |
| 2026-07-13 | 5.820 | 5.940 | 5.820 | 5.820 | 5.820 | 14 |
| 2026-07-10 | 6.120 | 6.120 | 5.870 | 5.870 | 5.870 | 1 |
| 2026-07-09 | 5.835 | 6.160 | 5.835 | 6.090 | 6.090 | 108 |
| 2026-07-08 | 5.900 | 5.900 | 5.760 | 5.760 | 5.760 | 1 |
| 2026-07-07 | 6.090 | 6.090 | 5.950 | 5.960 | 5.960 | 58 |
| 2026-07-06 | 5.890 | 6.250 | 5.770 | 6.210 | 6.210 | 855 |
| 2026-07-03 | 6.015 | 6.015 | 6.015 | 6.015 | 6.015 | 0 |
| 2026-07-02 | 6.100 | 6.100 | 5.970 | 6.015 | 6.015 | 12 |
| 2026-07-01 | 5.850 | 5.905 | 5.805 | 5.885 | 5.885 | 619 |
| 2026-06-30 | 5.820 | 5.850 | 5.556 | 5.680 | 5.680 | 1,131 |
| 2026-06-29 | 5.800 | 5.920 | 5.800 | 5.860 | 5.860 | 1,592 |
| 2026-06-26 | 5.380 | 5.670 | 5.380 | 5.530 | 5.530 | 36 |
| 2026-06-25 | 5.361 | 5.500 | 5.361 | 5.362 | 5.362 | 1,865 |
| 2026-06-24 | 4.630 | 5.091 | 4.630 | 5.091 | 5.091 | 114 |
| 2026-06-23 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 500 |
| 2026-06-22 | 4.500 | 4.630 | 4.500 | 4.555 | 4.555 | 1,006 |
| 2026-06-19 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 0 |
| 2026-06-18 | 4.300 | 4.550 | 4.300 | 4.550 | 4.550 | 1,119 |
| 2026-06-17 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 0 |
| 2026-06-16 | 4.260 | 4.270 | 4.260 | 4.270 | 4.270 | 238 |
| 2026-06-15 | 4.308 | 4.400 | 4.230 | 4.300 | 4.300 | 558 |
| 2026-06-12 | 4.560 | 4.560 | 4.395 | 4.400 | 4.400 | 487 |
| 2026-06-11 | 4.292 | 4.490 | 4.292 | 4.480 | 4.480 | 19 |
| 2026-06-10 | 4.730 | 4.780 | 4.620 | 4.640 | 4.640 | 145 |
| 2026-06-09 | 4.340 | 4.442 | 4.315 | 4.315 | 4.315 | 1,456 |
| 2026-06-08 | 4.620 | 4.620 | 4.400 | 4.400 | 4.400 | 3,767 |
| 2026-06-05 | 4.660 | 4.680 | 4.530 | 4.652 | 4.652 | 107 |
| 2026-06-04 | 4.400 | 4.720 | 4.400 | 4.660 | 4.660 | 463 |
| 2026-06-03 | 4.380 | 4.440 | 4.180 | 4.440 | 4.440 | 449 |
| 2026-06-02 | 4.190 | 4.400 | 4.170 | 4.320 | 4.320 | 373 |
| 2026-06-01 | 4.040 | 4.295 | 3.990 | 4.295 | 4.295 | 22,976 |
| 2026-05-29 | 4.094 | 4.110 | 4.000 | 4.000 | 4.000 | 1,157 |
| 2026-05-28 | 3.858 | 4.200 | 3.858 | 4.200 | 4.200 | 265 |
| 2026-05-27 | 3.960 | 3.960 | 3.852 | 3.870 | 3.870 | 296 |
| 2026-05-26 | 3.799 | 3.900 | 3.770 | 3.790 | 3.790 | 284 |
| 2026-05-22 | 3.950 | 3.950 | 3.800 | 3.800 | 3.800 | 129 |
| 2026-05-21 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 7 |
| 2026-05-20 | 3.532 | 3.701 | 3.532 | 3.701 | 3.701 | 590 |
| 2026-05-19 | 3.590 | 3.660 | 3.574 | 3.605 | 3.605 | 158 |
| 2026-05-18 | 3.580 | 3.668 | 3.580 | 3.668 | 3.668 | 674 |
| 2026-05-15 | 3.650 | 3.710 | 3.620 | 3.620 | 3.620 | 269 |
| 2026-05-14 | 3.700 | 3.741 | 3.680 | 3.700 | 3.700 | 1,649 |
| 2026-05-13 | 4.045 | 4.080 | 3.775 | 3.779 | 3.779 | 689 |
| 2026-05-12 | 4.130 | 4.220 | 4.130 | 4.140 | 4.140 | 94 |
| 2026-05-11 | 4.180 | 4.400 | 4.180 | 4.260 | 4.260 | 830 |
| 2026-05-08 | 4.180 | 4.371 | 4.041 | 4.371 | 4.371 | 2,505 |
| 2026-05-07 | 4.240 | 4.240 | 4.061 | 4.120 | 4.120 | 1,099 |
| 2026-05-06 | 4.232 | 4.383 | 3.770 | 4.150 | 4.150 | 3,205 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.