Myriad Genetics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.800 | 5.950 | 5.620 | 5.743 | 5.743 | 2,627 |
| 2026-10-22 | 5.430 | 5.730 | 5.400 | 5.710 | 5.710 | 4,673 |
| 2026-10-21 | 5.540 | 5.757 | 5.450 | 5.619 | 5.619 | 13,862 |
| 2026-10-20 | 4.410 | 5.950 | 4.400 | 5.770 | 5.770 | 401,488 |
| 2026-10-19 | 4.010 | 4.119 | 3.946 | 4.119 | 4.119 | 732 |
| 2026-10-16 | 4.025 | 4.040 | 4.025 | 4.040 | 4.040 | 90 |
| 2026-10-15 | 4.400 | 4.405 | 4.390 | 4.405 | 4.405 | 116 |
| 2026-10-14 | 4.180 | 4.190 | 4.110 | 4.180 | 4.180 | 56 |
| 2026-10-13 | 4.160 | 4.195 | 4.070 | 4.195 | 4.195 | 430 |
| 2026-10-12 | 4.400 | 4.400 | 4.260 | 4.260 | 4.260 | 317 |
| 2026-10-09 | 4.220 | 4.390 | 4.220 | 4.320 | 4.320 | 392 |
| 2026-10-08 | 4.300 | 4.300 | 4.150 | 4.220 | 4.220 | 75 |
| 2026-10-07 | 4.330 | 4.330 | 4.220 | 4.250 | 4.250 | 187 |
| 2026-10-06 | 4.940 | 4.940 | 4.222 | 4.368 | 4.368 | 2,251 |
| 2026-10-05 | 4.540 | 4.570 | 4.400 | 4.570 | 4.570 | 1,155 |
| 2026-10-02 | 4.220 | 4.390 | 4.140 | 4.285 | 4.285 | 6,345 |
| 2026-10-01 | 4.300 | 4.310 | 4.140 | 4.140 | 4.140 | 1,879 |
| 2026-09-30 | 4.330 | 4.368 | 4.150 | 4.310 | 4.310 | 2,521 |
| 2026-09-29 | 4.265 | 4.370 | 4.230 | 4.251 | 4.251 | 1,780 |
| 2026-09-28 | 4.150 | 4.265 | 4.090 | 4.235 | 4.235 | 459 |
| 2026-09-25 | 4.080 | 4.250 | 4.080 | 4.190 | 4.190 | 1,314 |
| 2026-09-24 | 3.996 | 4.219 | 3.996 | 4.219 | 4.219 | 4,713 |
| 2026-09-23 | 4.025 | 4.180 | 4.025 | 4.180 | 4.180 | 2,263 |
| 2026-09-22 | 3.960 | 4.000 | 3.760 | 3.930 | 3.930 | 2,538 |
| 2026-09-21 | 3.926 | 3.990 | 3.925 | 3.970 | 3.970 | 183 |
| 2026-09-18 | 4.140 | 4.240 | 3.980 | 4.030 | 4.030 | 5,076 |
| 2026-09-17 | 3.910 | 4.110 | 3.790 | 4.110 | 4.110 | 810 |
| 2026-09-16 | 3.730 | 4.070 | 3.730 | 4.005 | 4.005 | 3,009 |
| 2026-09-15 | 3.766 | 3.950 | 3.728 | 3.735 | 3.735 | 1,914 |
| 2026-09-14 | 3.370 | 3.750 | 3.370 | 3.700 | 3.700 | 1,112 |
| 2026-09-11 | 3.400 | 3.400 | 3.242 | 3.242 | 3.242 | 1,467 |
| 2026-09-10 | 3.180 | 3.198 | 3.070 | 3.198 | 3.198 | 123 |
| 2026-09-09 | 3.150 | 3.170 | 3.100 | 3.169 | 3.169 | 1,064 |
| 2026-09-08 | 3.180 | 3.190 | 3.135 | 3.180 | 3.180 | 73 |
| 2026-09-04 | 3.250 | 3.250 | 3.170 | 3.180 | 3.180 | 616 |
| 2026-09-03 | 3.254 | 3.280 | 3.180 | 3.210 | 3.210 | 690 |
| 2026-09-02 | 3.190 | 3.330 | 3.156 | 3.230 | 3.230 | 1,600 |
| 2026-09-01 | 3.120 | 3.180 | 2.930 | 3.040 | 3.040 | 7,076 |
| 2026-08-31 | 3.110 | 3.200 | 3.060 | 3.200 | 3.200 | 516 |
| 2026-08-28 | 3.154 | 3.250 | 3.080 | 3.120 | 3.120 | 814 |
| 2026-08-27 | 3.140 | 3.230 | 3.140 | 3.200 | 3.200 | 1,459 |
| 2026-08-26 | 3.110 | 3.130 | 3.101 | 3.130 | 3.130 | 61 |
| 2026-08-25 | 3.100 | 3.151 | 3.095 | 3.150 | 3.150 | 12,481 |
| 2026-08-24 | 3.200 | 3.250 | 3.060 | 3.060 | 3.060 | 903 |
| 2026-08-21 | 3.200 | 3.320 | 3.140 | 3.230 | 3.230 | 2,723 |
| 2026-08-20 | 3.250 | 3.281 | 3.140 | 3.281 | 3.281 | 6,596 |
| 2026-08-19 | 2.850 | 3.089 | 2.840 | 3.088 | 3.088 | 4,657 |
| 2026-08-18 | 3.010 | 3.090 | 2.850 | 2.910 | 2.910 | 7,698 |
| 2026-08-17 | 3.000 | 3.050 | 3.000 | 3.040 | 3.040 | 2,042 |
| 2026-08-14 | 3.220 | 3.220 | 3.110 | 3.110 | 3.110 | 653 |
| 2026-08-13 | 3.130 | 3.250 | 3.130 | 3.170 | 3.170 | 2,834 |
| 2026-08-12 | 3.250 | 3.250 | 3.148 | 3.148 | 3.148 | 637 |
| 2026-08-11 | 3.300 | 3.330 | 3.170 | 3.220 | 3.220 | 2,733 |
| 2026-08-10 | 3.300 | 3.310 | 3.180 | 3.310 | 3.310 | 2,696 |
| 2026-08-07 | 3.200 | 3.260 | 3.180 | 3.240 | 3.240 | 4,606 |
| 2026-08-06 | 3.100 | 3.230 | 3.020 | 3.080 | 3.080 | 7,436 |
| 2026-08-05 | 3.110 | 3.260 | 3.100 | 3.150 | 3.150 | 3,043 |
| 2026-08-04 | 2.990 | 3.220 | 2.990 | 3.170 | 3.170 | 16,581 |
| 2026-08-03 | 2.870 | 3.110 | 2.745 | 3.070 | 3.070 | 62,737 |
| 2026-07-31 | 3.390 | 3.500 | 2.830 | 2.900 | 2.900 | 95,240 |
Page 1 of 21 · 1,241 trading daysOlder →
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.