Myriad Genetics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 5.320 | 5.320 | 5.120 | 5.151 | 5.151 | 39 |
| 2026-02-05 | 5.170 | 5.310 | 5.170 | 5.310 | 5.310 | 26 |
| 2026-02-04 | 5.380 | 5.380 | 5.240 | 5.240 | 5.240 | 7 |
| 2026-02-03 | 5.530 | 5.645 | 5.430 | 5.430 | 5.430 | 3,005 |
| 2026-02-02 | 5.510 | 5.630 | 5.480 | 5.630 | 5.630 | 587 |
| 2026-01-30 | 5.370 | 5.550 | 5.370 | 5.490 | 5.490 | 46 |
| 2026-01-29 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2026-01-28 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 1 |
| 2026-01-27 | 5.681 | 5.760 | 5.681 | 5.760 | 5.760 | 12 |
| 2026-01-26 | 5.859 | 5.859 | 5.859 | 5.859 | 5.859 | 80 |
| 2026-01-23 | 6.010 | 6.010 | 6.010 | 6.010 | 6.010 | 5 |
| 2026-01-22 | 6.115 | 6.115 | 6.011 | 6.011 | 6.011 | 115 |
| 2026-01-21 | 5.770 | 5.785 | 5.760 | 5.785 | 5.785 | 401 |
| 2026-01-20 | 6.000 | 6.000 | 5.519 | 5.551 | 5.551 | 835 |
| 2026-01-19 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2026-01-16 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 5 |
| 2026-01-15 | 6.021 | 6.021 | 6.021 | 6.021 | 6.021 | 43 |
| 2026-01-14 | 6.300 | 6.300 | 6.028 | 6.028 | 6.028 | 302 |
| 2026-01-13 | 6.542 | 6.542 | 6.270 | 6.270 | 6.270 | 2,050 |
| 2026-01-12 | 6.835 | 7.048 | 6.525 | 6.525 | 6.525 | 1,365 |
| 2026-01-09 | 6.470 | 6.500 | 6.470 | 6.499 | 6.499 | 1,735 |
| 2026-01-08 | 6.555 | 6.555 | 6.555 | 6.555 | 6.555 | 0 |
| 2026-01-07 | 6.555 | 6.555 | 6.555 | 6.555 | 6.555 | 600 |
| 2026-01-06 | 6.395 | 6.395 | 6.380 | 6.380 | 6.380 | 1,503 |
| 2026-01-05 | 6.130 | 6.205 | 6.120 | 6.205 | 6.205 | 1,289 |
| 2026-01-02 | 6.170 | 6.243 | 6.130 | 6.192 | 6.192 | 426 |
| 2025-12-31 | 6.135 | 6.159 | 6.135 | 6.159 | 6.159 | 58 |
| 2025-12-30 | 6.300 | 6.350 | 6.300 | 6.350 | 6.350 | 40 |
| 2025-12-29 | 6.470 | 6.470 | 6.341 | 6.341 | 6.341 | 116 |
| 2025-12-24 | 6.510 | 6.510 | 6.510 | 6.510 | 6.510 | 1 |
| 2025-12-23 | 6.730 | 6.730 | 6.589 | 6.589 | 6.589 | 95 |
| 2025-12-22 | 6.580 | 6.580 | 6.580 | 6.580 | 6.580 | 3 |
| 2025-12-19 | 6.660 | 6.670 | 6.660 | 6.670 | 6.670 | 59 |
| 2025-12-18 | 6.981 | 6.981 | 6.981 | 6.981 | 6.981 | 9 |
| 2025-12-17 | 6.929 | 6.929 | 6.929 | 6.929 | 6.929 | 0 |
| 2025-12-16 | 7.000 | 7.000 | 6.929 | 6.929 | 6.929 | 111 |
| 2025-12-15 | 7.290 | 7.290 | 7.020 | 7.020 | 7.020 | 1,136 |
| 2025-12-12 | 7.295 | 7.295 | 7.295 | 7.295 | 7.295 | 500 |
| 2025-12-11 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | 183 |
| 2025-12-10 | 7.360 | 7.370 | 7.191 | 7.191 | 7.191 | 56 |
| 2025-12-09 | 7.289 | 7.289 | 7.289 | 7.289 | 7.289 | 1 |
| 2025-12-08 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 1 |
| 2025-12-05 | 7.210 | 7.240 | 7.180 | 7.240 | 7.240 | 14 |
| 2025-12-04 | 7.313 | 7.313 | 7.295 | 7.295 | 7.295 | 157 |
| 2025-12-03 | 7.100 | 7.285 | 7.100 | 7.235 | 7.235 | 1,413 |
| 2025-12-02 | 7.141 | 7.141 | 6.979 | 6.979 | 6.979 | 125 |
| 2025-12-01 | 7.540 | 7.550 | 7.115 | 7.115 | 7.115 | 1,621 |
| 2025-11-28 | 7.630 | 7.630 | 7.550 | 7.550 | 7.550 | 21 |
| 2025-11-27 | 7.711 | 7.711 | 7.711 | 7.711 | 7.711 | 0 |
| 2025-11-26 | 7.670 | 7.840 | 7.670 | 7.711 | 7.711 | 19 |
| 2025-11-25 | 7.830 | 8.060 | 7.830 | 8.060 | 8.060 | 691 |
| 2025-11-24 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 25 |
| 2025-11-21 | 7.050 | 7.141 | 7.050 | 7.141 | 7.141 | 15 |
| 2025-11-20 | 6.960 | 6.960 | 6.803 | 6.938 | 6.938 | 7,654 |
| 2025-11-19 | 6.821 | 6.821 | 6.629 | 6.629 | 6.629 | 816 |
| 2025-11-18 | 6.610 | 6.749 | 6.610 | 6.709 | 6.709 | 79 |
| 2025-11-17 | 6.600 | 6.841 | 6.600 | 6.841 | 6.841 | 37 |
| 2025-11-14 | 6.270 | 6.270 | 6.270 | 6.270 | 6.270 | 11 |
| 2025-11-13 | 6.580 | 6.580 | 6.530 | 6.530 | 6.530 | 95 |
| 2025-11-12 | 6.641 | 6.660 | 6.530 | 6.531 | 6.531 | 11,086 |
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.