Myriad Genetics, Inc. MYGN
5.66 USD -0.02 (-0.35%)
Regular-session close
5.60 -0.06 -1.06%
After hours · Nov 13, 7:38 PM ET
5.51 Day range 5.71
2.86 52-week range 7.91
- YTD
- -7.97%
- 1 year
- -10.87%
MYGN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.71 | 5.71 | 5.51 | 5.66 | -0.02 | -0.35% | 1,029,570 |
| Nov 12, 2026 | 5.69 | 5.86 | 5.47 | 5.68 | -0.04 | -0.70% | 1,408,500 |
| Nov 11, 2026 | 5.69 | 5.86 | 5.56 | 5.72 | +0.05 | +0.88% | 1,378,300 |
| Nov 10, 2026 | 5.59 | 5.75 | 5.55 | 5.67 | -0.07 | -1.22% | 1,157,000 |
| Nov 9, 2026 | 5.92 | 5.93 | 5.63 | 5.74 | -0.18 | -3.04% | 2,059,700 |
| Nov 6, 2026 | 6.21 | 6.36 | 5.90 | 5.92 | -0.37 | -5.88% | 2,562,800 |
| Nov 5, 2026 | 6.41 | 6.75 | 6.04 | 6.29 | +0.27 | +4.49% | 3,597,400 |
| Nov 4, 2026 | 6.09 | 6.20 | 5.90 | 6.02 | -0.02 | -0.33% | 2,103,900 |
| Nov 3, 2026 | 5.87 | 6.08 | 5.85 | 6.04 | +0.19 | +3.25% | 2,199,800 |
| Nov 2, 2026 | 6.36 | 6.46 | 5.82 | 5.85 | -0.50 | -7.87% | 1,345,300 |
| Oct 30, 2026 | 6.51 | 6.66 | 6.28 | 6.35 | -0.32 | -4.80% | 1,502,500 |
| Oct 29, 2026 | 6.63 | 6.77 | 6.46 | 6.67 | +0.04 | +0.60% | 1,470,500 |
| Oct 28, 2026 | 6.24 | 6.65 | 6.19 | 6.63 | +0.34 | +5.41% | 2,503,100 |
| Oct 27, 2026 | 6.02 | 6.34 | 5.97 | 6.29 | +0.27 | +4.49% | 2,243,700 |
| Oct 26, 2026 | 5.82 | 6.07 | 5.78 | 6.02 | +0.20 | +3.44% | 1,486,100 |
| Oct 23, 2026 | 5.72 | 5.86 | 5.60 | 5.82 | +0.06 | +1.04% | 2,098,600 |
| Oct 22, 2026 | 5.57 | 5.93 | 5.39 | 5.76 | +0.19 | +3.41% | 4,438,000 |
| Oct 21, 2026 | 5.60 | 5.74 | 5.45 | 5.57 | +0.03 | +0.54% | 4,949,000 |
| Oct 20, 2026 | 5.34 | 5.95 | 5.25 | 5.54 | +1.33 | +31.59% | 24,004,000 |
| Oct 19, 2026 | 4.01 | 4.24 | 3.95 | 4.21 | +0.23 | +5.78% | 1,355,800 |
| Oct 16, 2026 | 4.35 | 4.35 | 3.97 | 3.98 | -0.37 | -8.51% | 1,425,500 |
| Oct 15, 2026 | 4.20 | 4.42 | 4.11 | 4.35 | +0.20 | +4.82% | 1,068,900 |
| Oct 14, 2026 | 4.08 | 4.29 | 4.04 | 4.15 | +0.07 | +1.72% | 1,860,300 |
| Oct 13, 2026 | 4.20 | 4.22 | 4.05 | 4.08 | -0.12 | -2.86% | 1,379,200 |
| Oct 12, 2026 | 4.30 | 4.32 | 4.19 | 4.20 | -0.11 | -2.55% | 1,378,600 |
| Oct 9, 2026 | 4.18 | 4.40 | 4.15 | 4.31 | +0.11 | +2.62% | 1,367,900 |
| Oct 8, 2026 | 4.24 | 4.26 | 4.05 | 4.20 | -0.08 | -1.87% | 2,259,600 |
| Oct 7, 2026 | 4.25 | 4.32 | 4.12 | 4.28 | 0.00 | 0.00% | 1,599,900 |
| Oct 6, 2026 | 4.62 | 4.83 | 4.22 | 4.28 | -0.30 | -6.55% | 1,801,500 |
| Oct 5, 2026 | 4.51 | 4.62 | 4.41 | 4.58 | +0.04 | +0.88% | 2,759,800 |
| Oct 2, 2026 | 4.16 | 4.59 | 4.16 | 4.54 | +0.48 | +11.82% | 2,281,200 |
| Oct 1, 2026 | 4.28 | 4.31 | 4.06 | 4.06 | -0.25 | -5.80% | 1,657,900 |
| Sep 30, 2026 | 4.28 | 4.39 | 4.22 | 4.31 | +0.08 | +1.89% | 1,504,800 |
| Sep 29, 2026 | 4.26 | 4.37 | 4.22 | 4.23 | -0.01 | -0.24% | 1,599,200 |
| Sep 28, 2026 | 4.11 | 4.34 | 4.08 | 4.24 | +0.07 | +1.68% | 1,181,100 |
| Sep 25, 2026 | 4.16 | 4.25 | 4.07 | 4.17 | +0.03 | +0.72% | 1,648,300 |
| Sep 24, 2026 | 4.00 | 4.26 | 3.97 | 4.14 | +0.13 | +3.24% | 1,961,400 |
| Sep 23, 2026 | 4.02 | 4.23 | 3.97 | 4.01 | -0.01 | -0.25% | 1,658,000 |
| Sep 22, 2026 | 3.90 | 4.06 | 3.76 | 4.02 | +0.01 | +0.25% | 2,487,000 |
| Sep 21, 2026 | 3.93 | 4.04 | 3.87 | 4.01 | +0.12 | +3.08% | 1,890,100 |
| Sep 18, 2026 | 4.15 | 4.17 | 3.86 | 3.89 | -0.25 | -6.04% | 3,510,000 |
| Sep 17, 2026 | 3.89 | 4.17 | 3.75 | 4.14 | +0.28 | +7.25% | 2,830,800 |
| Sep 16, 2026 | 3.75 | 4.09 | 3.75 | 3.86 | -0.02 | -0.52% | 2,049,700 |
| Sep 15, 2026 | 3.80 | 3.98 | 3.70 | 3.88 | +0.09 | +2.37% | 4,680,400 |
| Sep 14, 2026 | 3.43 | 3.82 | 3.42 | 3.79 | +0.37 | +10.82% | 2,599,300 |
| Sep 11, 2026 | 3.37 | 3.43 | 3.20 | 3.42 | +0.06 | +1.79% | 2,551,900 |
| Sep 10, 2026 | 3.14 | 3.37 | 3.06 | 3.36 | +0.17 | +5.33% | 3,939,700 |
| Sep 9, 2026 | 3.11 | 3.22 | 3.09 | 3.19 | +0.01 | +0.31% | 967,000 |
| Sep 8, 2026 | 3.18 | 3.22 | 3.11 | 3.18 | -0.01 | -0.31% | 1,194,600 |
| Sep 4, 2026 | 3.19 | 3.20 | 3.15 | 3.19 | -0.04 | -1.24% | 805,900 |
| Sep 3, 2026 | 3.25 | 3.32 | 3.16 | 3.23 | 0.00 | 0.00% | 958,900 |
| Sep 2, 2026 | 3.16 | 3.35 | 3.16 | 3.23 | +0.05 | +1.57% | 1,351,100 |
| Sep 1, 2026 | 2.95 | 3.22 | 2.92 | 3.18 | -0.04 | -1.24% | 3,033,000 |
| Aug 31, 2026 | 3.15 | 3.26 | 3.04 | 3.22 | +0.06 | +1.90% | 1,543,000 |
| Aug 28, 2026 | 3.15 | 3.20 | 3.07 | 3.16 | -0.02 | -0.63% | 1,429,700 |
| Aug 27, 2026 | 3.11 | 3.27 | 3.09 | 3.18 | +0.06 | +1.92% | 1,278,000 |
| Aug 26, 2026 | 3.18 | 3.19 | 3.09 | 3.12 | -0.07 | -2.19% | 1,287,600 |
| Aug 25, 2026 | 3.06 | 3.21 | 3.01 | 3.19 | +0.14 | +4.59% | 1,756,400 |
| Aug 24, 2026 | 3.20 | 3.20 | 3.00 | 3.05 | -0.15 | -4.69% | 1,352,400 |
| Aug 21, 2026 | 3.22 | 3.26 | 3.12 | 3.20 | -0.02 | -0.62% | 1,279,000 |
| Aug 20, 2026 | 3.17 | 3.30 | 3.14 | 3.22 | +0.03 | +0.94% | 1,928,400 |
| Aug 19, 2026 | 2.95 | 3.20 | 2.92 | 3.19 | +0.32 | +11.15% | 2,194,100 |
| Aug 18, 2026 | 3.01 | 3.01 | 2.84 | 2.87 | -0.18 | -5.90% | 2,040,800 |
| Aug 17, 2026 | 3.01 | 3.09 | 2.97 | 3.05 | +0.02 | +0.66% | 1,387,800 |
| Aug 14, 2026 | 3.17 | 3.18 | 3.01 | 3.03 | -0.14 | -4.42% | 1,554,800 |
65 days, newest first. Daily bars as drawn on the MYGN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.