Myriad Genetics Inc (MYGN) Historical Stock Data
7.09 ↓0.24 (-3.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MYGN is up 0.06% a day on average. There have been 18 days where Myriad Genetics Inc closed green and 12 days where MYGN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 7.30 | 7.09 | ↓$0.21 (-2.88%) | 7.06 | 7.35 | 557.12K |
| 2025-12-04 | 7.31 | 7.33 | ↑$0.02 (0.27%) | 7.15 | 7.38 | 695.10K |
| 2025-12-03 | 7.06 | 7.33 | ↑$0.27 (3.82%) | 7.02 | 7.35 | 0.91M |
| 2025-12-02 | 7.06 | 7.02 | ↓$0.04 (-0.57%) | 6.93 | 7.15 | 873.51K |
| 2025-12-01 | 7.54 | 7.06 | ↓$0.48 (-6.37%) | 7.01 | 7.54 | 1.24M |
| 2025-11-28 | 7.63 | 7.63 | ↑$0.00 (0.00%) | 7.51 | 7.72 | 427.29K |
| 2025-11-26 | 7.89 | 7.60 | ↓$0.29 (-3.68%) | 7.57 | 7.89 | 2.52M |
| 2025-11-25 | 7.83 | 7.91 | ↑$0.08 (1.02%) | 7.71 | 8.09 | 1.08M |
| 2025-11-24 | 7.38 | 7.73 | ↑$0.35 (4.74%) | 7.32 | 7.79 | 1.31M |
| 2025-11-21 | 6.91 | 7.38 | ↑$0.47 (6.80%) | 6.82 | 7.49 | 1.45M |
| 2025-11-20 | 6.59 | 6.90 | ↑$0.31 (4.70%) | 6.55 | 7.24 | 1.38M |
| 2025-11-19 | 6.60 | 6.44 | ↓$0.16 (-2.42%) | 6.43 | 6.89 | 1.20M |
| 2025-11-18 | 6.61 | 6.63 | ↑$0.02 (0.30%) | 6.61 | 6.87 | 1.20M |
| 2025-11-17 | 6.60 | 6.66 | ↑$0.06 (0.91%) | 6.49 | 6.89 | 1.23M |
| 2025-11-14 | 6.25 | 6.71 | ↑$0.46 (7.36%) | 6.25 | 6.83 | 1.14M |
| 2025-11-13 | 6.45 | 6.35 | ↓$0.10 (-1.55%) | 6.26 | 6.68 | 1.64M |
| 2025-11-12 | 6.69 | 6.54 | ↓$0.15 (-2.24%) | 6.49 | 6.71 | 1.23M |
| 2025-11-11 | 6.45 | 6.68 | ↑$0.23 (3.57%) | 6.39 | 6.71 | 0.97M |
| 2025-11-10 | 6.40 | 6.48 | ↑$0.08 (1.25%) | 6.37 | 6.64 | 1.15M |
| 2025-11-07 | 6.29 | 6.30 | ↑$0.01 (0.16%) | 6.10 | 6.37 | 1.05M |
| 2025-11-06 | 6.52 | 6.33 | ↓$0.19 (-2.91%) | 6.21 | 6.60 | 1.32M |
| 2025-11-05 | 6.42 | 6.58 | ↑$0.16 (2.49%) | 6.40 | 6.82 | 1.25M |
| 2025-11-04 | 7.42 | 6.46 | ↓$0.96 (-12.94%) | 6.20 | 7.59 | 2.70M |
| 2025-11-03 | 8.05 | 8.18 | ↑$0.13 (1.61%) | 7.77 | 8.38 | 1.87M |
| 2025-10-31 | 7.93 | 8.04 | ↑$0.11 (1.39%) | 7.80 | 8.11 | 0.90M |
| 2025-10-30 | 8.00 | 7.95 | ↓$0.05 (-0.63%) | 7.81 | 8.10 | 0.93M |
| 2025-10-29 | 8.10 | 7.91 | ↓$0.19 (-2.35%) | 7.76 | 8.18 | 766.53K |
| 2025-10-28 | 8.05 | 8.13 | ↑$0.08 (0.99%) | 7.98 | 8.17 | 679.83K |
| 2025-10-27 | 8.27 | 8.10 | ↓$0.17 (-2.06%) | 8.01 | 8.50 | 1.15M |
| 2025-10-24 | 8.07 | 8.15 | ↑$0.08 (0.99%) | 7.92 | 8.16 | 766.07K |
Create an account or log in to view more rows.
$MYGN added
$MYGN green shoots
$MYGN has just been halted from trading due to volatility.
$MYGN puts r going to print tomorrow
$MYGN ready to explode
$MYGN do u adivise to buy more monday
$MYGN Holding Pattern
$MYGN still bullish
$MYGN is it time?
$MYGN YALL READY????????