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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$27.23$30.03654,300——
2019-12-30$26.52$29.241,706,100——
2019-12-27$26.78$29.53517,400——
2019-12-26$26.86$29.62441,400——
2019-12-24$27.37$30.18716,200——
2019-12-23$24.81$27.362,467,000——
2019-12-20$27.40$30.223,346,300——
2019-12-19$27.21$30.011,450,900——
2019-12-18$26.76$29.511,118,300——
2019-12-17$26.88$29.64555,300——
2019-12-16$25.91$28.57516,900——
2019-12-13$25.58$28.21544,700——
2019-12-12$25.00$27.57530,700——
2019-12-11$24.56$27.08488,500——
2019-12-10$25.39$28.00357,100——
2019-12-09$25.02$27.59637,800——
2019-12-06$25.61$28.24497,800——
2019-12-05$25.67$28.31777,500——
2019-12-04$25.83$28.48556,600——
2019-12-03$24.78$27.33989,200——
2019-12-02$25.19$27.78821,700——
2019-11-29$25.74$28.38278,400——
2019-11-27$26.06$28.74536,600——
2019-11-26$25.95$28.62513,500——
2019-11-25$26.76$29.51687,500——
2019-11-22$25.16$27.75291,800——
2019-11-21$25.11$27.69451,200——
2019-11-20$25.00$27.57653,900——
2019-11-19$25.13$27.71625,500——
2019-11-18$24.75$27.29867,300——
2019-11-15$24.74$27.28498,000——
2019-11-14$24.51$27.03636,200——
2019-11-13$24.12$26.60678,900——
2019-11-12$24.20$26.69775,800——
2019-11-11$24.24$26.731,022,800——
2019-11-08$23.64$26.071,382,100——
2019-11-07$23.53$25.952,243,400——
2019-11-06$23.20$25.584,375,600——
2019-11-05$20.93$23.0813,512,900——
2019-11-04$35.10$38.71898,600——
2019-11-01$33.80$37.27568,900——
2019-10-31$33.67$37.13538,700——
2019-10-30$33.40$36.83364,100——
2019-10-29$33.17$36.58488,200——
2019-10-28$33.38$36.81480,500——
2019-10-25$32.46$35.80592,500——
2019-10-24$32.69$36.05506,300——
2019-10-23$31.61$34.86695,100——
2019-10-22$32.29$35.61858,300——
2019-10-21$31.28$34.49486,200——
2019-10-18$30.57$33.71363,400——
2019-10-17$30.42$33.55454,400——
2019-10-16$30.29$33.40731,800——
2019-10-15$29.82$32.88442,500——
2019-10-14$29.68$32.73299,900——
2019-10-11$29.51$32.54497,600——
2019-10-10$28.84$31.80322,400——
2019-10-09$28.29$31.20360,600——
2019-10-08$28.30$31.21459,500——
2019-10-07$28.96$31.94513,700——
2019-10-04$28.92$31.89475,600——
2019-10-03$28.73$31.68514,300——
2019-10-02$28.14$31.03538,900——
2019-10-01$28.29$31.20879,700——
2019-09-30$28.63$31.57670,500——
2019-09-27$28.47$31.40859,600——
2019-09-26$28.78$31.741,967,700——
2019-09-25$29.93$33.012,842,000——
2019-09-24$30.93$34.113,238,400——
2019-09-23$27.80$30.66768,200——
2019-09-20$27.30$30.102,975,600——
2019-09-19$27.97$30.841,295,100——
2019-09-18$27.80$30.661,259,300——
2019-09-17$28.52$31.45791,600——
2019-09-16$28.50$31.431,022,800——
2019-09-13$27.42$30.241,075,000——
2019-09-12$27.62$30.461,172,200——
2019-09-11$27.00$29.771,333,000——
2019-09-10$25.38$27.991,157,100——
2019-09-09$24.44$26.95502,200——
2019-09-06$24.25$26.74426,800——
2019-09-05$24.68$27.22656,500——
2019-09-04$23.57$25.991,061,900——
2019-09-03$23.60$26.021,019,500——
2019-08-30$23.53$25.95450,900——
2019-08-29$23.34$25.74647,700——
2019-08-28$23.06$25.43757,400——
2019-08-27$22.08$24.35587,300——
2019-08-26$22.56$24.88588,000——
2019-08-23$22.49$24.801,106,200——
2019-08-22$23.01$25.371,873,500——
2019-08-21$25.09$27.67620,300——
2019-08-20$24.49$27.011,064,200——
2019-08-19$25.08$27.661,667,700——
2019-08-16$25.35$27.951,998,800——
2019-08-15$23.20$25.583,543,400——
2019-08-14$25.50$28.1210,682,200——
2019-08-13$44.55$49.131,619,700——
2019-08-12$45.28$49.93701,900——
2019-08-09$45.48$50.15701,500——
2019-08-08$45.86$50.57869,000——
2019-08-07$44.90$49.51901,900——
2019-08-06$44.83$49.441,400,100——
2019-08-05$45.24$49.892,376,300——
2019-08-02$47.08$51.924,114,000——
2019-08-01$45.01$49.6310,968,400——
2019-07-31$29.14$32.13664,300——
2019-07-30$29.51$32.54610,900——
2019-07-29$28.71$31.66668,600——
2019-07-26$28.93$31.90510,600——
2019-07-25$28.15$31.04672,500——
2019-07-24$28.74$31.69381,900——
2019-07-23$28.37$31.28441,400——
2019-07-22$27.72$30.571,136,700——
2019-07-19$28.51$31.442,335,500——
2019-07-18$26.68$29.42600,500——
2019-07-17$26.30$29.00396,400——
2019-07-16$25.99$28.66286,400——
2019-07-15$26.06$28.74502,500——
2019-07-12$25.72$28.36522,100——
2019-07-11$25.18$27.77767,700——
2019-07-10$26.53$29.26636,200——
2019-07-09$26.70$29.44725,700——
2019-07-08$27.21$30.01474,200——
2019-07-05$27.65$30.49421,600——
2019-07-03$27.97$30.84571,500——
2019-07-02$27.95$30.82759,400——
2019-07-01$27.49$30.311,121,300——
2019-06-28$27.78$30.633,463,300——
2019-06-27$26.76$29.512,175,200——
2019-06-26$26.52$29.243,114,900——
2019-06-25$22.67$25.001,474,200——
2019-06-24$23.04$25.411,016,000——
2019-06-21$23.52$25.941,107,900——
2019-06-20$23.94$26.40606,900——
2019-06-19$24.26$26.75650,000——
2019-06-18$24.19$26.68706,700——
2019-06-17$24.76$27.30757,200——
2019-06-14$24.01$26.481,421,200——
2019-06-13$25.99$28.661,269,400——
2019-06-12$24.44$26.95704,400——
2019-06-11$23.60$26.02590,900——
2019-06-10$24.14$26.62750,900——
2019-06-07$25.01$27.58601,300——
2019-06-06$24.88$27.44570,500——
2019-06-05$25.27$27.87589,900——
2019-06-04$24.90$27.46908,100——
2019-06-03$24.12$26.60925,200——
2019-05-31$24.77$27.311,143,900——
2019-05-30$24.33$26.831,034,800——
2019-05-29$23.55$25.972,972,600——
2019-05-28$23.45$25.861,360,600——
2019-05-24$24.49$27.01672,200——
2019-05-23$24.14$26.621,284,200——
2019-05-22$24.81$27.36692,100——
2019-05-21$25.76$28.411,085,300——
2019-05-20$25.20$27.79941,600——
2019-05-17$26.00$28.671,765,400——
2019-05-16$26.41$29.12670,600——
2019-05-15$26.55$29.28871,100——
2019-05-14$26.58$29.31807,900——
2019-05-13$26.84$29.60982,700——
2019-05-10$28.04$30.921,156,600——
2019-05-09$27.69$30.531,422,100——
2019-05-08$27.00$29.774,968,500——
2019-05-07$34.33$37.86766,700——
2019-05-06$35.00$38.60610,700——
2019-05-03$34.34$37.87570,800——
2019-05-02$33.18$36.59397,300——
2019-05-01$31.92$35.20925,800——
2019-04-30$31.48$34.71591,800——
2019-04-29$31.84$35.11563,100——
2019-04-26$31.75$35.01359,100——
2019-04-25$31.59$34.84605,800——
2019-04-24$32.05$35.34410,000——
2019-04-23$32.45$35.78643,800——
2019-04-22$31.92$35.20340,900——
2019-04-18$32.05$35.34530,400——
2019-04-17$32.05$35.34753,100——
2019-04-16$33.00$36.39469,400——
2019-04-15$33.25$36.67342,100——
2019-04-12$32.70$36.06532,800——
2019-04-11$33.56$37.01664,500——
2019-04-10$33.33$36.75437,500——
2019-04-09$32.70$36.06427,100——
2019-04-08$32.82$36.19411,800——
2019-04-05$32.83$36.20401,700——
2019-04-04$32.16$35.46895,800——
2019-04-03$31.72$34.981,087,400——
2019-04-02$32.80$36.17572,000——
2019-04-01$33.10$36.50586,200——
2019-03-29$33.20$36.611,331,000——
2019-03-28$34.70$38.27687,500——
2019-03-27$34.66$38.221,069,000——
2019-03-26$34.22$37.74625,800——
2019-03-25$33.16$36.57796,800——
2019-03-22$33.10$36.50901,700——
2019-03-21$33.52$36.96851,200——
2019-03-20$33.04$36.43599,100——
2019-03-19$33.39$36.82755,300——
2019-03-18$33.91$37.391,168,800——
2019-03-15$33.65$37.112,457,100——
2019-03-14$34.14$37.651,686,700——
2019-03-13$32.51$35.851,305,300——
2019-03-12$31.89$35.171,190,800——
2019-03-11$29.97$33.051,105,300——
2019-03-08$29.17$32.17624,300——
2019-03-07$28.89$31.86630,800——
2019-03-06$28.48$31.41859,300——
2019-03-05$29.63$32.67585,600——
2019-03-04$30.43$33.56733,400——
2019-03-01$30.84$34.01913,900——
2019-02-28$31.03$34.22816,600——
2019-02-27$30.88$34.05907,000——
2019-02-26$30.44$33.57905,400——
2019-02-25$31.79$35.06851,600——
2019-02-22$32.41$35.74830,900——
2019-02-21$31.70$34.96873,500——
2019-02-20$31.98$35.271,071,800——
2019-02-19$31.48$34.711,033,700——
2019-02-15$31.46$34.691,243,800——
2019-02-14$30.91$34.09634,400——
2019-02-13$30.18$33.28787,800——
2019-02-12$30.52$33.66700,800——
2019-02-11$29.25$32.26868,600——
2019-02-08$29.39$32.41741,200——
2019-02-07$28.13$31.02911,300——
2019-02-06$28.63$31.571,984,500——
2019-02-05$27.87$30.731,246,900——
2019-02-04$27.71$30.561,137,200——
2019-02-01$26.93$29.701,145,200——
2019-01-31$28.19$31.09784,900——
2019-01-30$28.90$31.87823,000——
2019-01-29$27.58$30.41967,900——
2019-01-28$27.39$30.201,143,600——
2019-01-25$27.70$30.551,004,900——
2019-01-24$27.92$30.79737,400——
2019-01-23$28.40$31.32719,200——
2019-01-22$28.89$31.86652,200——
2019-01-18$29.67$32.72467,300——
2019-01-17$28.62$31.56786,700——
2019-01-16$28.22$31.12868,000——
2019-01-15$29.34$32.35618,700——
2019-01-14$28.92$31.891,080,000——
2019-01-11$30.26$33.37694,900——
2019-01-10$30.67$33.82748,400——
2019-01-09$30.49$33.621,235,300——
2019-01-08$28.95$31.921,381,200——
2019-01-07$27.98$30.852,482,800——
2019-01-04$31.32$34.542,218,000——
2019-01-03$29.29$32.30976,100——
2019-01-02$29.00$31.98782,000——