Myriad Genetics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 4.988 | 5.000 | 4.850 | 4.876 | 4.876 | 1,001 |
| 2026-05-04 | 4.752 | 4.922 | 4.700 | 4.870 | 4.870 | 43 |
| 2026-05-01 | 4.730 | 5.050 | 4.700 | 5.050 | 5.050 | 1,569 |
| 2026-04-30 | 4.720 | 4.830 | 4.610 | 4.690 | 4.690 | 341 |
| 2026-04-29 | 4.690 | 4.730 | 4.600 | 4.600 | 4.600 | 680 |
| 2026-04-28 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 5 |
| 2026-04-27 | 4.790 | 4.890 | 4.790 | 4.800 | 4.800 | 22 |
| 2026-04-24 | 4.600 | 4.830 | 4.600 | 4.830 | 4.830 | 75 |
| 2026-04-23 | 5.150 | 5.150 | 4.680 | 4.690 | 4.690 | 713 |
| 2026-04-22 | 4.990 | 5.100 | 4.990 | 5.060 | 5.060 | 13 |
| 2026-04-21 | 5.290 | 5.290 | 5.055 | 5.060 | 5.060 | 940 |
| 2026-04-20 | 5.040 | 5.170 | 5.040 | 5.145 | 5.145 | 276 |
| 2026-04-17 | 5.270 | 5.280 | 5.085 | 5.085 | 5.085 | 514 |
| 2026-04-16 | 5.210 | 5.280 | 5.150 | 5.166 | 5.166 | 44 |
| 2026-04-15 | 4.890 | 5.300 | 4.870 | 5.300 | 5.300 | 860 |
| 2026-04-14 | 4.590 | 4.770 | 4.590 | 4.770 | 4.770 | 25 |
| 2026-04-13 | 4.320 | 4.590 | 4.290 | 4.590 | 4.590 | 403 |
| 2026-04-10 | 4.450 | 4.540 | 4.410 | 4.490 | 4.490 | 104 |
| 2026-04-09 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 5 |
| 2026-04-08 | 4.935 | 4.950 | 4.810 | 4.810 | 4.810 | 174 |
| 2026-04-07 | 4.760 | 4.760 | 4.660 | 4.680 | 4.680 | 137 |
| 2026-04-02 | 4.460 | 4.630 | 4.460 | 4.630 | 4.630 | 536 |
| 2026-04-01 | 4.650 | 4.688 | 4.460 | 4.610 | 4.610 | 2,085 |
| 2026-03-31 | 4.360 | 4.460 | 4.360 | 4.390 | 4.390 | 95 |
| 2026-03-30 | 4.200 | 4.350 | 4.200 | 4.292 | 4.292 | 3,641 |
| 2026-03-27 | 4.582 | 4.690 | 4.390 | 4.390 | 4.390 | 2,582 |
| 2026-03-26 | 4.800 | 4.800 | 4.620 | 4.660 | 4.660 | 1,440 |
| 2026-03-25 | 4.700 | 4.780 | 4.700 | 4.710 | 4.710 | 8 |
| 2026-03-24 | 4.670 | 4.775 | 4.575 | 4.670 | 4.670 | 637 |
| 2026-03-23 | 4.770 | 4.865 | 4.660 | 4.702 | 4.702 | 716 |
| 2026-03-20 | 4.790 | 4.835 | 4.600 | 4.631 | 4.631 | 2,227 |
| 2026-03-19 | 4.552 | 4.670 | 4.540 | 4.645 | 4.645 | 3,381 |
| 2026-03-18 | 4.730 | 5.020 | 4.440 | 4.750 | 4.750 | 1,875 |
| 2026-03-17 | 4.550 | 4.762 | 4.550 | 4.762 | 4.762 | 289 |
| 2026-03-16 | 4.640 | 4.730 | 4.540 | 4.565 | 4.565 | 406 |
| 2026-03-13 | 4.870 | 4.870 | 4.620 | 4.660 | 4.660 | 272 |
| 2026-03-12 | 4.936 | 5.050 | 4.800 | 5.020 | 5.020 | 4,632 |
| 2026-03-11 | 5.130 | 5.130 | 4.830 | 4.849 | 4.849 | 1,755 |
| 2026-03-10 | 4.810 | 5.390 | 4.810 | 5.150 | 5.150 | 5,196 |
| 2026-03-09 | 5.000 | 5.220 | 4.790 | 4.850 | 4.850 | 1,848 |
| 2026-03-06 | 5.120 | 5.120 | 4.870 | 5.100 | 5.100 | 254 |
| 2026-03-05 | 5.110 | 5.260 | 5.080 | 5.160 | 5.160 | 1,080 |
| 2026-03-04 | 5.400 | 5.470 | 5.310 | 5.380 | 5.380 | 1,617 |
| 2026-03-03 | 5.060 | 5.240 | 4.800 | 5.240 | 5.240 | 1,283 |
| 2026-03-02 | 4.890 | 5.152 | 4.680 | 5.020 | 5.020 | 5,557 |
| 2026-02-27 | 4.700 | 4.700 | 4.658 | 4.660 | 4.660 | 1,496 |
| 2026-02-26 | 4.820 | 4.995 | 4.751 | 4.770 | 4.770 | 22,273 |
| 2026-02-25 | 4.350 | 4.850 | 4.350 | 4.752 | 4.752 | 21,226 |
| 2026-02-24 | 5.320 | 5.750 | 4.408 | 4.498 | 4.498 | 50,574 |
| 2026-02-23 | 4.300 | 4.300 | 4.155 | 4.239 | 4.239 | 570 |
| 2026-02-20 | 4.390 | 4.390 | 4.260 | 4.300 | 4.300 | 14 |
| 2026-02-19 | 4.318 | 4.318 | 4.305 | 4.318 | 4.318 | 6 |
| 2026-02-18 | 4.440 | 4.448 | 4.440 | 4.448 | 4.448 | 30 |
| 2026-02-17 | 4.470 | 4.490 | 4.420 | 4.460 | 4.460 | 18 |
| 2026-02-16 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 0 |
| 2026-02-13 | 4.630 | 4.630 | 4.540 | 4.540 | 4.540 | 134 |
| 2026-02-12 | 4.629 | 4.629 | 4.629 | 4.629 | 4.629 | 3 |
| 2026-02-11 | 5.100 | 5.100 | 4.870 | 4.881 | 4.881 | 321 |
| 2026-02-10 | 5.100 | 5.211 | 5.100 | 5.211 | 5.211 | 1 |
| 2026-02-09 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 3 |
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.