Myriad Genetics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 6.510 | 6.705 | 6.390 | 6.705 | 6.705 | 417 |
| 2025-11-10 | 6.400 | 6.475 | 6.380 | 6.475 | 6.475 | 863 |
| 2025-11-07 | 6.351 | 6.351 | 6.351 | 6.351 | 6.351 | 0 |
| 2025-11-06 | 6.351 | 6.351 | 6.351 | 6.351 | 6.351 | 653 |
| 2025-11-05 | 6.425 | 6.800 | 6.420 | 6.670 | 6.670 | 1,921 |
| 2025-11-04 | 7.700 | 7.700 | 6.280 | 6.501 | 6.501 | 13,683 |
| 2025-11-03 | 8.050 | 8.380 | 7.945 | 8.165 | 8.165 | 3,186 |
| 2025-10-31 | 7.930 | 8.050 | 7.896 | 8.050 | 8.050 | 429 |
| 2025-10-30 | 7.991 | 7.991 | 7.855 | 7.855 | 7.855 | 230 |
| 2025-10-29 | 8.070 | 8.071 | 7.799 | 7.840 | 7.840 | 529 |
| 2025-10-28 | 7.950 | 8.169 | 7.950 | 8.135 | 8.135 | 3,013 |
| 2025-10-27 | 8.500 | 8.500 | 8.165 | 8.165 | 8.165 | 1,793 |
| 2025-10-24 | 7.951 | 7.971 | 7.951 | 7.971 | 7.971 | 30 |
| 2025-10-23 | 7.790 | 7.890 | 7.709 | 7.831 | 7.831 | 1,040 |
| 2025-10-22 | 7.987 | 8.042 | 7.970 | 8.041 | 8.041 | 646 |
| 2025-10-21 | 8.185 | 8.229 | 8.051 | 8.061 | 8.061 | 1,901 |
| 2025-10-20 | 7.915 | 8.068 | 7.915 | 7.930 | 7.930 | 2,175 |
| 2025-10-17 | 8.000 | 8.013 | 7.821 | 7.821 | 7.821 | 1,677 |
| 2025-10-16 | 8.250 | 8.578 | 8.145 | 8.145 | 8.145 | 10,148 |
| 2025-10-15 | 7.911 | 8.099 | 7.911 | 8.041 | 8.041 | 4,658 |
| 2025-10-14 | 7.850 | 8.059 | 7.739 | 7.781 | 7.781 | 3,446 |
| 2025-10-13 | 7.590 | 7.790 | 7.590 | 7.719 | 7.719 | 202 |
| 2025-10-10 | 7.459 | 7.459 | 7.351 | 7.371 | 7.371 | 439 |
| 2025-10-09 | 7.610 | 7.839 | 7.610 | 7.839 | 7.839 | 660 |
| 2025-10-08 | 7.640 | 7.840 | 7.640 | 7.840 | 7.840 | 82 |
| 2025-10-07 | 8.040 | 8.080 | 7.615 | 7.645 | 7.645 | 1,038 |
| 2025-10-06 | 8.000 | 8.219 | 7.960 | 8.179 | 8.179 | 2,807 |
| 2025-10-03 | 7.850 | 8.100 | 7.630 | 7.948 | 7.948 | 2,825 |
| 2025-10-02 | 7.760 | 7.763 | 7.479 | 7.479 | 7.479 | 1,160 |
| 2025-10-01 | 7.500 | 7.539 | 7.500 | 7.539 | 7.539 | 58 |
| 2025-09-30 | 7.170 | 7.170 | 7.051 | 7.069 | 7.069 | 955 |
| 2025-09-29 | 7.700 | 7.700 | 7.232 | 7.235 | 7.235 | 8,167 |
| 2025-09-26 | 7.790 | 7.790 | 7.632 | 7.741 | 7.741 | 24 |
| 2025-09-25 | 7.680 | 7.939 | 7.627 | 7.855 | 7.855 | 1,428 |
| 2025-09-24 | 7.650 | 7.650 | 7.470 | 7.629 | 7.629 | 3,157 |
| 2025-09-23 | 7.910 | 7.996 | 7.745 | 7.969 | 7.969 | 3,641 |
| 2025-09-22 | 7.750 | 7.999 | 7.750 | 7.901 | 7.901 | 4,993 |
| 2025-09-19 | 7.710 | 7.729 | 7.630 | 7.640 | 7.640 | 270 |
| 2025-09-18 | 7.560 | 7.679 | 7.558 | 7.679 | 7.679 | 5,027 |
| 2025-09-17 | 7.420 | 7.609 | 7.420 | 7.512 | 7.512 | 173 |
| 2025-09-16 | 7.340 | 7.631 | 7.140 | 7.631 | 7.631 | 1,207 |
| 2025-09-15 | 7.280 | 7.365 | 7.190 | 7.209 | 7.209 | 749 |
| 2025-09-12 | 7.640 | 7.750 | 7.405 | 7.481 | 7.481 | 2,811 |
| 2025-09-11 | 6.910 | 7.489 | 6.910 | 7.489 | 7.489 | 3,332 |
| 2025-09-10 | 6.940 | 6.940 | 6.765 | 6.875 | 6.875 | 515 |
| 2025-09-09 | 6.869 | 6.950 | 6.861 | 6.881 | 6.881 | 1,117 |
| 2025-09-08 | 6.580 | 6.650 | 6.485 | 6.549 | 6.549 | 2,022 |
| 2025-09-05 | 6.990 | 6.990 | 6.655 | 6.748 | 6.748 | 796 |
| 2025-09-04 | 6.800 | 6.800 | 6.641 | 6.721 | 6.721 | 105 |
| 2025-09-03 | 6.900 | 6.963 | 6.651 | 6.651 | 6.651 | 5,037 |
| 2025-09-02 | 6.420 | 6.919 | 6.415 | 6.899 | 6.899 | 2,836 |
| 2025-09-01 | 6.531 | 6.531 | 6.531 | 6.531 | 6.531 | 0 |
| 2025-08-29 | 6.250 | 6.531 | 6.250 | 6.531 | 6.531 | 1,909 |
| 2025-08-28 | 5.930 | 6.130 | 5.930 | 6.110 | 6.110 | 2,463 |
| 2025-08-27 | 5.770 | 5.950 | 5.770 | 5.911 | 5.911 | 666 |
| 2025-08-26 | 5.880 | 5.981 | 5.880 | 5.981 | 5.981 | 720 |
| 2025-08-22 | 5.850 | 6.101 | 5.848 | 6.069 | 6.069 | 885 |
| 2025-08-21 | 5.510 | 5.900 | 5.510 | 5.900 | 5.900 | 8,428 |
| 2025-08-20 | 5.465 | 5.490 | 5.268 | 5.268 | 5.268 | 4,554 |
| 2025-08-19 | 5.750 | 5.779 | 5.669 | 5.669 | 5.669 | 1,542 |
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.