Myriad Genetics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 3.910 | 3.935 | 3.860 | 3.935 | 3.935 | 2,240 |
| 2025-05-22 | 4.015 | 4.079 | 3.965 | 4.019 | 4.019 | 3,688 |
| 2025-05-21 | 4.220 | 4.282 | 4.185 | 4.185 | 4.185 | 2,650 |
| 2025-05-20 | 4.440 | 4.491 | 4.350 | 4.461 | 4.461 | 840 |
| 2025-05-19 | 4.310 | 4.411 | 4.160 | 4.300 | 4.300 | 14,771 |
| 2025-05-16 | 4.120 | 4.131 | 4.095 | 4.131 | 4.131 | 2,925 |
| 2025-05-15 | 3.870 | 4.051 | 3.810 | 4.041 | 4.041 | 1,351 |
| 2025-05-14 | 4.090 | 4.139 | 4.000 | 4.000 | 4.000 | 61,050 |
| 2025-05-13 | 4.250 | 4.285 | 4.099 | 4.211 | 4.211 | 4,703 |
| 2025-05-12 | 3.990 | 4.080 | 3.840 | 4.080 | 4.080 | 9,031 |
| 2025-05-09 | 4.090 | 4.220 | 3.865 | 4.005 | 4.005 | 13,866 |
| 2025-05-08 | 4.280 | 4.309 | 4.069 | 4.099 | 4.099 | 15,812 |
| 2025-05-07 | 5.700 | 5.700 | 4.450 | 4.480 | 4.480 | 24,536 |
| 2025-05-06 | 7.650 | 7.650 | 7.322 | 7.322 | 7.322 | 1,733 |
| 2025-05-02 | 7.270 | 7.625 | 7.270 | 7.615 | 7.615 | 306 |
| 2025-05-01 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 0 |
| 2025-04-30 | 7.347 | 7.347 | 7.347 | 7.347 | 7.347 | 61 |
| 2025-04-29 | 7.335 | 7.335 | 7.335 | 7.335 | 7.335 | 0 |
| 2025-04-28 | 7.335 | 7.335 | 7.335 | 7.335 | 7.335 | 0 |
| 2025-04-25 | 7.350 | 7.350 | 7.195 | 7.335 | 7.335 | 1,041 |
| 2025-04-24 | 7.295 | 7.295 | 7.295 | 7.295 | 7.295 | 91 |
| 2025-04-23 | 7.715 | 7.715 | 7.475 | 7.475 | 7.475 | 70 |
| 2025-04-22 | 7.545 | 7.545 | 7.545 | 7.545 | 7.545 | 204 |
| 2025-04-17 | 7.710 | 7.750 | 7.700 | 7.730 | 7.730 | 18 |
| 2025-04-16 | 7.970 | 7.970 | 7.970 | 7.970 | 7.970 | 71 |
| 2025-04-15 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2025-04-14 | 8.037 | 8.037 | 7.953 | 7.953 | 7.953 | 192 |
| 2025-04-11 | 7.910 | 7.940 | 7.765 | 7.765 | 7.765 | 173 |
| 2025-04-10 | 8.110 | 8.117 | 8.110 | 8.117 | 8.117 | 74 |
| 2025-04-09 | 7.515 | 7.680 | 7.515 | 7.638 | 7.638 | 332 |
| 2025-04-08 | 8.130 | 8.130 | 8.130 | 8.130 | 8.130 | 0 |
| 2025-04-07 | 8.130 | 8.130 | 8.130 | 8.130 | 8.130 | 0 |
| 2025-04-04 | 8.130 | 8.130 | 8.130 | 8.130 | 8.130 | 1,115 |
| 2025-04-03 | 8.120 | 8.120 | 8.120 | 8.120 | 8.120 | 5 |
| 2025-04-02 | 8.670 | 8.860 | 8.670 | 8.860 | 8.860 | 20 |
| 2025-04-01 | 8.910 | 8.927 | 8.830 | 8.830 | 8.830 | 640 |
| 2025-03-31 | 8.940 | 8.940 | 8.940 | 8.940 | 8.940 | 0 |
| 2025-03-28 | 8.940 | 8.940 | 8.940 | 8.940 | 8.940 | 3 |
| 2025-03-27 | 9.240 | 9.330 | 9.240 | 9.330 | 9.330 | 15 |
| 2025-03-26 | 10.145 | 10.145 | 10.145 | 10.145 | 10.145 | 0 |
| 2025-03-25 | 9.980 | 10.145 | 9.980 | 10.145 | 10.145 | 19 |
| 2025-03-24 | 10.130 | 10.130 | 10.130 | 10.130 | 10.130 | 5 |
| 2025-03-21 | 10.219 | 10.219 | 10.219 | 10.219 | 10.219 | 10 |
| 2025-03-20 | 9.800 | 9.848 | 9.800 | 9.848 | 9.848 | 14 |
| 2025-03-19 | 9.834 | 9.834 | 9.834 | 9.834 | 9.834 | 8 |
| 2025-03-18 | 9.920 | 9.920 | 9.852 | 9.884 | 9.884 | 808 |
| 2025-03-17 | 10.118 | 10.308 | 9.928 | 10.308 | 10.308 | 345 |
| 2025-03-14 | 9.933 | 9.933 | 9.933 | 9.933 | 9.933 | 11 |
| 2025-03-13 | 10.620 | 10.620 | 10.060 | 10.060 | 10.060 | 181 |
| 2025-03-12 | 10.680 | 11.414 | 10.620 | 11.044 | 11.044 | 4,524 |
| 2025-03-11 | 9.370 | 9.370 | 9.370 | 9.370 | 9.370 | 0 |
| 2025-03-10 | 10.060 | 10.060 | 9.370 | 9.370 | 9.370 | 80 |
| 2025-03-07 | 10.560 | 10.560 | 10.560 | 10.560 | 10.560 | 4 |
| 2025-03-06 | 10.240 | 10.240 | 10.240 | 10.240 | 10.240 | 0 |
| 2025-03-05 | 10.240 | 10.240 | 10.240 | 10.240 | 10.240 | 0 |
| 2025-03-04 | 10.355 | 10.355 | 10.240 | 10.240 | 10.240 | 544 |
| 2025-03-03 | 10.710 | 10.710 | 10.702 | 10.702 | 10.702 | 2 |
| 2025-02-28 | 11.156 | 11.160 | 10.869 | 10.869 | 10.869 | 902 |
| 2025-02-27 | 11.640 | 11.640 | 11.640 | 11.640 | 11.640 | 10 |
| 2025-02-26 | 11.850 | 11.850 | 11.380 | 11.638 | 11.638 | 180 |
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.