NASDAQ:MYGN | Historical Stock Price | MYRIAD GENETICS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1995-10-06 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.96$3.92$7.86$15.73$31.50$63.071995-10-062026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$11.50$11.5057,200——
1999-12-30$11.31$11.31281,200——
1999-12-29$11.75$11.75651,600——
1999-12-28$11.59$11.59376,400——
1999-12-27$11.44$11.44684,400——
1999-12-23$11.00$11.001,820,400——
1999-12-22$9.50$9.501,472,000——
1999-12-21$8.81$8.81503,600——
1999-12-20$8.50$8.50234,000——
1999-12-17$8.25$8.25179,200——
1999-12-16$8.38$8.38216,800——
1999-12-15$8.25$8.25605,600——
1999-12-14$8.22$8.22202,400——
1999-12-13$8.59$8.59492,000——
1999-12-10$8.41$8.41412,000——
1999-12-09$8.31$8.31540,400——
1999-12-08$8.09$8.09474,800——
1999-12-07$9.28$9.28326,800——
1999-12-06$9.13$9.13538,400——
1999-12-03$8.75$8.75574,000——
1999-12-02$8.31$8.31594,000——
1999-12-01$8.00$8.00737,200——
1999-11-30$8.28$8.28830,000——
1999-11-29$8.28$8.28899,200——
1999-11-26$7.52$7.52486,800——
1999-11-24$7.14$7.14236,000——
1999-11-23$6.75$6.75422,000——
1999-11-22$6.56$6.56525,200——
1999-11-19$6.81$6.81668,800——
1999-11-18$6.75$6.753,496,400——
1999-11-17$5.50$5.50610,400——
1999-11-16$5.28$5.28787,200——
1999-11-15$5.19$5.19419,200——
1999-11-12$5.22$5.22483,200——
1999-11-11$5.00$5.00298,400——
1999-11-10$4.78$4.78366,800——
1999-11-09$5.09$5.09934,400——
1999-11-08$4.88$4.87240,000——
1999-11-05$4.80$4.80464,000——
1999-11-04$4.50$4.50179,600——
1999-11-03$4.56$4.56138,800——
1999-11-02$4.67$4.67234,800——
1999-11-01$4.53$4.53190,400——
1999-10-29$4.47$4.4768,400——
1999-10-28$4.52$4.52314,000——
1999-10-27$4.63$4.6382,400——
1999-10-26$4.63$4.6372,800——
1999-10-25$4.47$4.47231,200——
1999-10-22$4.47$4.4747,600——
1999-10-21$4.69$4.69230,800——
1999-10-20$4.84$4.84390,800——
1999-10-19$4.86$4.86546,400——
1999-10-18$4.59$4.59144,000——
1999-10-15$4.50$4.50372,800——
1999-10-14$4.56$4.56430,800——
1999-10-13$4.50$4.50127,200——
1999-10-12$4.50$4.50502,000——
1999-10-11$4.41$4.41169,200——
1999-10-08$4.38$4.3889,200——
1999-10-07$4.38$4.38480,800——
1999-10-06$4.44$4.44290,400——
1999-10-05$4.25$4.25116,000——
1999-10-04$4.25$4.25513,200——
1999-10-01$4.13$4.12179,600——
1999-09-30$4.25$4.25617,600——
1999-09-29$4.16$4.16277,600——
1999-09-28$4.19$4.19257,200——
1999-09-27$4.14$4.14232,400——
1999-09-24$4.25$4.251,776,800——
1999-09-23$4.84$4.843,887,600——
1999-09-22$3.50$3.50206,000——
1999-09-21$3.47$3.47281,600——
1999-09-20$3.47$3.47204,000——
1999-09-17$3.38$3.3868,800——
1999-09-16$3.16$3.16145,200——
1999-09-15$3.22$3.22133,200——
1999-09-14$3.16$3.16308,800——
1999-09-13$3.14$3.14251,600——
1999-09-10$3.44$3.44275,200——
1999-09-09$3.50$3.501,088,000——
1999-09-08$3.25$3.25254,800——
1999-09-07$3.02$3.02109,600——
1999-09-03$2.97$2.9772,400——
1999-09-02$2.97$2.97177,600——
1999-09-01$3.03$3.03168,000——
1999-08-31$2.94$2.94163,600——
1999-08-30$3.03$3.03105,600——
1999-08-27$3.00$3.00424,400——
1999-08-26$3.09$3.09478,800——
1999-08-25$3.41$3.4173,600——
1999-08-24$3.47$3.47594,400——
1999-08-23$3.70$3.70798,000——
1999-08-20$3.52$3.52466,400——
1999-08-19$3.25$3.25852,400——
1999-08-18$3.03$3.03528,800——
1999-08-17$2.78$2.78455,600——
1999-08-16$2.78$2.78458,800——
1999-08-13$2.69$2.69985,600——
1999-08-12$2.59$2.59378,800——
1999-08-11$2.53$2.5387,200——
1999-08-10$2.45$2.4581,200——
1999-08-09$2.53$2.5346,800——
1999-08-06$2.44$2.4442,400——
1999-08-05$2.50$2.50418,400——
1999-08-04$2.50$2.50301,600——
1999-08-03$2.50$2.50437,200——
1999-08-02$2.53$2.53356,400——
1999-07-30$2.59$2.59217,600——
1999-07-29$2.50$2.5085,600——
1999-07-28$2.47$2.4717,600——
1999-07-27$2.53$2.53361,600——
1999-07-26$2.53$2.53147,200——
1999-07-23$2.56$2.56204,000——
1999-07-22$2.50$2.50291,600——
1999-07-21$2.47$2.47239,200——
1999-07-20$2.66$2.66108,800——
1999-07-19$2.63$2.6386,400——
1999-07-16$2.59$2.59206,000——
1999-07-15$2.47$2.4756,800——
1999-07-14$2.39$2.39113,600——
1999-07-13$2.41$2.41100,800——
1999-07-12$2.38$2.37180,400——
1999-07-09$2.47$2.47221,200——
1999-07-08$2.16$2.16140,800——
1999-07-07$2.16$2.16104,400——
1999-07-06$2.30$2.30139,200——
1999-07-02$2.22$2.2227,200——
1999-07-01$2.19$2.19131,200——
1999-06-30$2.25$2.2596,800——
1999-06-29$2.31$2.31212,000——
1999-06-28$2.28$2.28114,000——
1999-06-25$2.25$2.2554,000——
1999-06-24$2.23$2.239,600——
1999-06-23$2.20$2.20779,200——
1999-06-22$2.33$2.33104,000——
1999-06-21$2.33$2.33203,200——
1999-06-18$2.31$2.31187,200——
1999-06-17$2.34$2.34525,200——
1999-06-16$2.39$2.3964,000——
1999-06-15$2.39$2.3924,000——
1999-06-14$2.39$2.3941,600——
1999-06-11$2.41$2.4170,400——
1999-06-10$2.41$2.4192,000——
1999-06-09$2.47$2.4746,000——
1999-06-08$2.45$2.4586,000——
1999-06-07$2.47$2.4747,600——
1999-06-04$2.53$2.5376,000——
1999-06-03$2.45$2.45130,000——
1999-06-02$2.50$2.50194,000——
1999-06-01$2.53$2.53210,800——
1999-05-28$2.59$2.5980,000——
1999-05-27$2.59$2.5968,000——
1999-05-26$2.58$2.58172,400——
1999-05-25$2.56$2.56144,800——
1999-05-24$2.50$2.50120,800——
1999-05-21$2.56$2.56132,400——
1999-05-20$2.66$2.66173,200——
1999-05-19$2.78$2.7852,000——
1999-05-18$2.88$2.8738,000——
1999-05-17$2.88$2.87174,800——
1999-05-14$2.88$2.87132,400——
1999-05-13$2.78$2.781,852,800——
1999-05-12$2.81$2.81313,600——
1999-05-11$2.94$2.94334,400——
1999-05-10$2.69$2.69188,800——
1999-05-07$2.63$2.63188,400——
1999-05-06$2.59$2.593,600——
1999-05-05$2.63$2.63198,000——
1999-05-04$2.69$2.69144,400——
1999-05-03$2.56$2.56257,600——
1999-04-30$2.44$2.4466,000——
1999-04-29$2.42$2.42104,400——
1999-04-28$2.41$2.41101,600——
1999-04-27$2.38$2.3776,800——
1999-04-26$2.31$2.3140,400——
1999-04-23$2.33$2.3316,800——
1999-04-22$2.34$2.3417,200——
1999-04-21$2.31$2.3150,800——
1999-04-20$2.31$2.3180,000——
1999-04-19$2.34$2.3478,400——
1999-04-16$2.31$2.3151,200——
1999-04-15$2.41$2.4116,400——
1999-04-14$2.44$2.44127,200——
1999-04-13$2.25$2.25191,200——
1999-04-12$2.38$2.3788,400——
1999-04-09$2.36$2.36126,000——
1999-04-08$2.25$2.2521,200——
1999-04-07$2.25$2.2540,400——
1999-04-06$2.25$2.2596,400——
1999-04-05$2.31$2.3159,600——
1999-04-01$2.25$2.2589,600——
1999-03-31$2.25$2.25186,400——
1999-03-30$2.22$2.22164,400——
1999-03-29$2.31$2.31184,800——
1999-03-26$2.31$2.3141,200——
1999-03-25$2.31$2.31160,800——
1999-03-24$2.38$2.37172,400——
1999-03-23$2.38$2.3760,400——
1999-03-22$2.36$2.3617,200——
1999-03-19$2.28$2.2893,200——
1999-03-18$2.30$2.3074,000——
1999-03-17$2.34$2.3428,800——
1999-03-16$2.34$2.3449,600——
1999-03-15$2.44$2.4460,800——
1999-03-12$2.25$2.2519,600——
1999-03-11$2.38$2.37351,600——
1999-03-10$2.25$2.25110,800——
1999-03-09$2.33$2.3361,600——
1999-03-08$2.28$2.2851,600——
1999-03-05$2.25$2.25220,000——
1999-03-04$2.22$2.22496,400——
1999-03-03$2.25$2.2535,600——
1999-03-02$2.31$2.3121,200——
1999-03-01$2.28$2.2812,000——
1999-02-26$2.34$2.3440,800——
1999-02-25$2.28$2.2893,600——
1999-02-24$2.38$2.3788,800——
1999-02-23$2.42$2.4272,800——
1999-02-22$2.38$2.37129,600——
1999-02-19$2.53$2.5360,000——
1999-02-18$2.47$2.4787,600——
1999-02-17$2.36$2.36244,400——
1999-02-16$2.34$2.34276,000——
1999-02-12$2.34$2.34115,600——
1999-02-11$2.44$2.441,187,200——
1999-02-10$2.28$2.2880,800——
1999-02-09$2.31$2.3177,600——
1999-02-08$2.41$2.4189,600——
1999-02-05$2.47$2.47223,200——
1999-02-04$2.56$2.56119,600——
1999-02-03$2.67$2.67206,000——
1999-02-02$2.67$2.67142,400——
1999-02-01$2.56$2.5630,800——
1999-01-29$2.56$2.56154,800——
1999-01-28$2.62$2.62130,000——
1999-01-27$2.59$2.59157,600——
1999-01-26$2.56$2.5684,400——
1999-01-25$2.56$2.5669,600——
1999-01-22$2.53$2.53110,000——
1999-01-21$2.47$2.4745,200——
1999-01-20$2.56$2.5680,800——
1999-01-19$2.50$2.5098,800——
1999-01-15$2.44$2.44116,400——
1999-01-14$2.50$2.50144,800——
1999-01-13$2.41$2.41156,800——
1999-01-12$2.34$2.34622,800——
1999-01-11$2.63$2.6363,200——
1999-01-08$2.63$2.63171,600——
1999-01-07$2.63$2.63126,400——
1999-01-06$2.72$2.72100,000——
1999-01-05$2.66$2.6652,000——
1999-01-04$2.66$2.66337,600——