Myriad Genetics Stock Price History
NASDAQ: MYGNHealth CareBiotechnology: In Vitro & In Vivo Diagnostic SubstancesUSD
4.31+0.11 (+2.62%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MYGN price history at a glance
The price history for Myriad Genetics (MYGN) on this page begins on October 2, 1995, when the stock closed at $5.38; it most recently closed at $4.31 on October 5, 2026. The highest price in this record is $69.00, reached on November 6, 2000; the latest close is 93.8% below that peak. Across the 30 complete calendar years in the table, MYGN finished higher in 12 and lower in 18. Its best year was 1999 (+360.0%) and its worst was 2002 (-69.1%).
Over roughly 31 years the share price changed -19.8%, a -0.7% compound annual price return (excluding dividends). In the last 12 months alone, MYGN has lost 44.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1995
- $69.00
- Date of high
- Nov 6, 2000
- Low since 1995
- $1.44
- Date of low
- Aug 31, 1998
- 52-week high
- $8.59
- 52-week low
- $2.74
- IPO year
- 1995
- Last close
- $4.31
MYGN returns
1 week
-5.07%
1 month
+35.11%
3 months
-26.07%
6 months
-0.92%
Year to date
-29.92%
1 year
-44.32%
3 years
-70.36%
5 years
-86.42%
MYGN price return, excluding dividends.
MYGN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.31 | -29.80% |
| 2025 | 6.14 | -55.08% |
| 2024 | 13.67 | -28.58% |
| 2023 | 19.14 | +31.91% |
| 2022 | 14.51 | -47.43% |
| 2021 | 27.60 | +39.61% |
| 2020 | 19.77 | -26.37% |
| 2019 | 26.85 | -14.27% |
| 2018 | 31.32 | -8.82% |
| 2017 | 34.35 | +106.06% |
| 2016 | 16.67 | -61.38% |
| 2015 | 43.16 | +24.70% |
| 2014 | 34.61 | +63.25% |
| 2013 | 21.20 | -18.99% |
| 2012 | 26.17 | +24.98% |
| 2011 | 20.94 | -8.32% |
| 2010 | 22.84 | -12.46% |
| 2009 | 26.09 | -23.69% |
| 2008 | 34.19 | +51.96% |
| 2007 | 22.50 | +43.77% |
| 2006 | 15.65 | +50.48% |
| 2005 | 10.40 | -7.60% |
| 2004 | 11.26 | +65.76% |
| 2003 | 6.79 | -9.89% |
| 2002 | 7.54 | -69.13% |
| 2001 | 24.41 | -41.02% |
| 2000 | 41.38 | +259.78% |
| 1999 | 11.50 | +360.00% |
| 1998 | 2.50 | -58.76% |
| 1997 | 6.06 | -3.00% |
| 1996 | 6.25 | -23.37% |
| 1995* | 8.16 | +51.75% |
* Partial year: the record begins after the start of 1995; return measured from the first available close.
2026 return is year to date.
MYGN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.18 | 4.40 | 4.15 | 4.31 | +2.62% | |
| 4.24 | 4.26 | 4.05 | 4.20 | -1.87% | |
| 4.25 | 4.32 | 4.12 | 4.28 | 0.00% | |
| 4.62 | 4.83 | 4.22 | 4.28 | -6.55% | |
| 4.51 | 4.62 | 4.41 | 4.58 | +0.88% | |
| 4.16 | 4.59 | 4.16 | 4.54 | +11.82% | |
| 4.28 | 4.31 | 4.06 | 4.06 | -5.80% | |
| 4.28 | 4.39 | 4.22 | 4.31 | +1.89% | |
| 4.26 | 4.37 | 4.22 | 4.23 | -0.24% | |
| 4.11 | 4.34 | 4.08 | 4.24 | +1.68% | |
| 4.16 | 4.25 | 4.07 | 4.17 | +0.72% | |
| 4.00 | 4.26 | 3.97 | 4.14 | +3.24% | |
| 4.02 | 4.23 | 3.97 | 4.01 | -0.25% | |
| 3.90 | 4.06 | 3.76 | 4.02 | +0.25% | |
| 3.93 | 4.04 | 3.87 | 4.01 | +3.08% | |
| 4.15 | 4.17 | 3.86 | 3.89 | -6.04% | |
| 3.89 | 4.17 | 3.75 | 4.14 | +7.25% | |
| 3.75 | 4.09 | 3.75 | 3.86 | -0.52% | |
| 3.80 | 3.98 | 3.70 | 3.88 | +2.37% | |
| 3.43 | 3.82 | 3.42 | 3.79 | +10.82% | |
| 3.37 | 3.43 | 3.20 | 3.42 | +1.79% | |
| 3.14 | 3.37 | 3.06 | 3.36 | +5.33% | |
| 3.11 | 3.22 | 3.09 | 3.19 | +0.31% | |
| 3.18 | 3.22 | 3.11 | 3.18 | -0.31% | |
| 3.19 | 3.20 | 3.15 | 3.19 | -1.24% | |
| 3.25 | 3.32 | 3.16 | 3.23 | 0.00% | |
| 3.16 | 3.35 | 3.16 | 3.23 | +1.57% | |
| 2.95 | 3.22 | 2.92 | 3.18 | -1.24% | |
| 3.15 | 3.26 | 3.04 | 3.22 | +1.90% | |
| 3.15 | 3.20 | 3.07 | 3.16 | -0.63% | |
| 3.11 | 3.27 | 3.09 | 3.18 | +1.92% | |
| 3.18 | 3.19 | 3.09 | 3.12 | -2.19% | |
| 3.06 | 3.21 | 3.01 | 3.19 | +4.59% | |
| 3.20 | 3.20 | 3.00 | 3.05 | -4.69% | |
| 3.22 | 3.26 | 3.12 | 3.20 | -0.62% | |
| 3.17 | 3.30 | 3.14 | 3.22 | +0.94% | |
| 2.95 | 3.20 | 2.92 | 3.19 | +11.15% | |
| 3.01 | 3.01 | 2.84 | 2.87 | -5.90% | |
| 3.01 | 3.09 | 2.97 | 3.05 | +0.66% | |
| 3.17 | 3.18 | 3.01 | 3.03 | -4.42% | |
| 3.24 | 3.28 | 3.15 | 3.17 | -1.86% | |
| 3.25 | 3.25 | 3.13 | 3.23 | +0.31% | |
| 3.23 | 3.27 | 3.15 | 3.22 | -0.92% | |
| 3.20 | 3.33 | 3.20 | 3.25 | -0.31% | |
| 3.22 | 3.29 | 3.18 | 3.26 | +2.52% | |
| 3.16 | 3.21 | 3.02 | 3.18 | +0.95% | |
| 3.12 | 3.26 | 3.05 | 3.15 | -0.63% | |
| 3.00 | 3.23 | 3.00 | 3.17 | +4.97% | |
| 2.92 | 3.13 | 2.74 | 3.02 | +5.59% | |
| 3.10 | 3.26 | 2.81 | 2.86 | -46.74% | |
| 5.07 | 5.38 | 5.03 | 5.37 | +6.55% | |
| 5.33 | 5.43 | 5.03 | 5.04 | -5.26% | |
| 5.49 | 5.53 | 5.23 | 5.32 | -2.39% | |
| 5.70 | 5.77 | 5.41 | 5.45 | -2.85% | |
| 5.71 | 5.77 | 5.58 | 5.61 | -1.58% | |
| 5.60 | 5.82 | 5.60 | 5.70 | +0.71% | |
| 5.88 | 5.89 | 5.59 | 5.66 | -4.23% | |
| 5.84 | 5.99 | 5.84 | 5.91 | -0.17% | |
| 6.12 | 6.19 | 5.83 | 5.92 | -4.21% | |
| 6.12 | 6.24 | 6.06 | 6.18 | -0.16% | |
| 6.28 | 6.43 | 6.10 | 6.19 | -1.90% | |
| 6.02 | 6.36 | 6.02 | 6.31 | +4.47% | |
| 5.80 | 6.08 | 5.79 | 6.04 | +3.07% | |
| 5.82 | 6.02 | 5.67 | 5.86 | +0.51% | |
| 6.12 | 6.12 | 5.73 | 5.83 | -4.43% | |
| 5.85 | 6.17 | 5.80 | 6.10 | +3.92% | |
| 5.81 | 5.89 | 5.72 | 5.87 | +0.17% | |
| 6.09 | 6.15 | 5.78 | 5.86 | -2.82% | |
| 5.98 | 6.26 | 5.74 | 6.03 | +0.67% | |
| 6.05 | 6.12 | 5.92 | 5.99 | -0.17% | |
| 5.73 | 6.01 | 5.73 | 6.00 | +5.08% | |
| 5.85 | 5.93 | 5.55 | 5.71 | -2.39% | |
| 5.84 | 6.04 | 5.73 | 5.85 | -0.51% | |
| 5.44 | 5.90 | 5.34 | 5.88 | +8.29% | |
| 5.26 | 5.51 | 5.21 | 5.43 | +4.02% | |
| 4.63 | 5.25 | 4.63 | 5.22 | +12.74% | |
| 4.41 | 4.71 | 4.39 | 4.63 | +2.89% | |
| 4.54 | 4.62 | 4.42 | 4.50 | -0.88% | |
| 4.40 | 4.58 | 4.40 | 4.54 | +3.65% | |
| 4.26 | 4.44 | 4.22 | 4.38 | +3.06% | |
| 4.31 | 4.40 | 4.21 | 4.25 | -1.62% | |
| 4.31 | 4.37 | 4.19 | 4.32 | -0.23% | |
| 4.63 | 4.67 | 4.22 | 4.33 | -6.48% | |
| 4.41 | 4.74 | 4.29 | 4.63 | +4.51% | |
| 4.54 | 4.79 | 4.40 | 4.43 | -2.42% | |
| 4.42 | 4.54 | 4.32 | 4.54 | +3.42% | |
| 4.59 | 4.64 | 4.36 | 4.39 | -3.94% | |
| 4.65 | 4.72 | 4.53 | 4.57 | -2.56% | |
| 4.40 | 4.78 | 4.40 | 4.69 | +6.59% | |
| 4.28 | 4.54 | 4.16 | 4.40 | +2.09% | |
| 4.22 | 4.45 | 4.12 | 4.31 | +0.70% | |
| 4.02 | 4.37 | 3.99 | 4.28 | +7.81% | |
| 4.21 | 4.25 | 3.93 | 3.97 | -5.92% | |
| 3.86 | 4.28 | 3.86 | 4.22 | +7.38% | |
| 3.88 | 3.95 | 3.83 | 3.93 | +2.08% | |
| 3.83 | 3.88 | 3.72 | 3.85 | +0.79% | |
| 3.88 | 3.95 | 3.77 | 3.82 | -2.30% | |
| 3.74 | 3.92 | 3.69 | 3.91 | +2.62% | |
| 3.55 | 3.82 | 3.54 | 3.81 | +7.32% | |
| 3.59 | 3.67 | 3.53 | 3.55 | -2.74% | |
| 3.58 | 3.80 | 3.56 | 3.65 | +1.96% | |
| 3.62 | 3.76 | 3.57 | 3.58 | -1.10% | |
| 3.73 | 3.77 | 3.62 | 3.62 | -2.95% | |
| 4.07 | 4.07 | 3.73 | 3.73 | -8.35% | |
| 4.20 | 4.24 | 4.07 | 4.07 | -3.33% | |
| 4.26 | 4.44 | 4.17 | 4.21 | -1.86% | |
| 4.13 | 4.38 | 4.00 | 4.29 | +4.89% | |
| 4.13 | 4.22 | 4.02 | 4.09 | -0.49% | |
| 4.13 | 4.42 | 3.75 | 4.11 | -18.29% | |
| 4.99 | 5.04 | 4.81 | 5.03 | +1.82% | |
| 4.78 | 4.97 | 4.78 | 4.94 | +2.92% | |
| 4.70 | 5.06 | 4.69 | 4.80 | +1.05% | |
| 4.55 | 4.83 | 4.55 | 4.75 | +1.50% | |
| 4.76 | 4.83 | 4.58 | 4.68 | -3.31% | |
| 4.84 | 4.93 | 4.78 | 4.84 | +0.21% | |
| 4.78 | 4.96 | 4.74 | 4.83 | +1.05% | |
| 4.77 | 4.85 | 4.71 | 4.78 | -0.21% | |
| 5.04 | 5.07 | 4.55 | 4.79 | -5.71% | |
| 4.99 | 5.11 | 4.99 | 5.08 | +1.80% | |
| 5.16 | 5.31 | 4.98 | 4.99 | -2.92% | |
| 5.04 | 5.23 | 4.91 | 5.14 | +1.18% | |
| 5.14 | 5.28 | 5.03 | 5.08 | +1.60% | |
| 5.28 | 5.31 | 4.97 | 5.00 | -3.66% | |
| 4.85 | 5.36 | 4.85 | 5.19 | +5.70% | |
| 4.60 | 4.93 | 4.60 | 4.91 | +6.97% | |
| 4.32 | 4.64 | 4.32 | 4.59 | +5.52% | |
| 4.45 | 4.62 | 4.31 | 4.35 | -2.03% | |
| 4.74 | 4.74 | 4.43 | 4.44 | -6.92% | |
| 4.85 | 4.99 | 4.71 | 4.77 | +0.63% | |
| 4.66 | 4.75 | 4.57 | 4.74 | +1.50% | |
| 4.75 | 4.86 | 4.67 | 4.67 | -1.68% | |
| 4.45 | 4.83 | 4.44 | 4.75 | +3.49% | |
| 4.53 | 4.70 | 4.51 | 4.59 | +2.00% | |
| 4.38 | 4.53 | 4.36 | 4.50 | +3.21% | |
| 4.28 | 4.38 | 4.20 | 4.36 | +1.87% | |
| 4.58 | 4.67 | 4.27 | 4.28 | -7.36% | |
| 4.62 | 4.81 | 4.58 | 4.62 | -1.28% | |
| 4.70 | 4.82 | 4.56 | 4.68 | +1.52% | |
| 4.64 | 4.80 | 4.55 | 4.61 | -1.07% | |
| 4.66 | 4.88 | 4.58 | 4.66 | +1.75% | |
| 4.77 | 4.86 | 4.54 | 4.58 | -3.58% | |
| 4.54 | 4.80 | 4.54 | 4.75 | +2.37% | |
| 4.68 | 5.05 | 4.38 | 4.64 | -2.93% | |
| 4.59 | 4.83 | 4.53 | 4.78 | +4.14% | |
| 4.66 | 4.79 | 4.53 | 4.59 | -1.50% | |
| 4.84 | 4.90 | 4.62 | 4.66 | -3.92% | |
| 4.91 | 5.11 | 4.75 | 4.85 | -4.15% | |
| 5.08 | 5.10 | 4.80 | 5.06 | -1.17% | |
| 5.18 | 5.47 | 5.00 | 5.12 | +6.44% | |
| 5.00 | 5.23 | 4.76 | 4.81 | -6.60% | |
| 4.96 | 5.17 | 4.85 | 5.15 | +0.39% | |
| 5.11 | 5.33 | 4.98 | 5.13 | -2.84% | |
| 5.30 | 5.49 | 5.26 | 5.28 | -0.19% | |
| 4.87 | 5.34 | 4.77 | 5.29 | +5.59% | |
| 5.06 | 5.17 | 4.68 | 5.01 | +8.68% | |
| 4.77 | 4.79 | 4.48 | 4.61 | -5.14% | |
| 4.82 | 5.02 | 4.71 | 4.86 | +1.67% | |
| 4.43 | 4.88 | 4.42 | 4.78 | +7.90% | |
| 5.57 | 5.71 | 4.38 | 4.43 | +1.14% | |
| 4.27 | 4.40 | 4.10 | 4.38 | +2.10% | |
| 4.32 | 4.38 | 4.21 | 4.29 | -2.05% | |
| 4.34 | 4.41 | 4.26 | 4.38 | +0.23% | |
| 4.50 | 4.57 | 4.32 | 4.37 | -2.89% | |
| 4.49 | 4.61 | 4.34 | 4.50 | +0.22% | |
| 4.52 | 4.71 | 4.46 | 4.49 | -0.88% | |
| 4.84 | 4.94 | 4.42 | 4.53 | -6.60% | |
| 5.09 | 5.15 | 4.83 | 4.85 | -4.53% | |
| 5.10 | 5.29 | 5.05 | 5.08 | +0.20% | |
| 5.11 | 5.13 | 5.03 | 5.07 | -0.98% | |
| 5.12 | 5.28 | 5.01 | 5.12 | +0.39% | |
| 5.23 | 5.37 | 5.03 | 5.10 | -3.77% | |
| 5.38 | 5.43 | 5.14 | 5.30 | -0.75% | |
| 5.46 | 5.70 | 5.32 | 5.34 | -2.38% | |
| 5.51 | 5.69 | 5.43 | 5.47 | -2.67% | |
| 5.49 | 5.66 | 5.41 | 5.62 | +1.44% | |
| 5.73 | 5.75 | 5.53 | 5.54 | -3.15% | |
| 5.95 | 5.95 | 5.69 | 5.72 | -3.38% | |
| 5.79 | 5.94 | 5.63 | 5.92 | +1.89% | |
| 5.85 | 5.97 | 5.77 | 5.81 | -1.02% | |
| 6.01 | 6.02 | 5.74 | 5.87 | -3.14% | |
| 5.86 | 6.15 | 5.83 | 6.06 | +3.77% | |
| 5.68 | 5.90 | 5.62 | 5.84 | +2.82% | |
| 6.00 | 6.02 | 5.47 | 5.68 | -4.05% | |
| 6.04 | 6.11 | 5.88 | 5.92 | -1.99% | |
| 6.08 | 6.20 | 5.81 | 6.04 | -1.15% | |
| 6.16 | 6.17 | 5.90 | 6.11 | -1.45% | |
| 6.60 | 6.70 | 6.12 | 6.20 | -5.63% | |
| 6.63 | 7.15 | 6.48 | 6.57 | -0.15% | |
| 6.64 | 6.71 | 6.40 | 6.58 | +0.30% | |
| 6.44 | 6.66 | 6.44 | 6.56 | -1.06% | |
| 6.52 | 6.85 | 6.50 | 6.63 | +1.69% | |
| 6.13 | 6.55 | 6.10 | 6.52 | +6.19% | |
| 6.15 | 6.23 | 6.09 | 6.14 | 0.00% | |
| 6.17 | 6.31 | 6.10 | 6.14 | -0.16% | |
| 6.14 | 6.20 | 6.10 | 6.15 | -0.32% | |
| 6.30 | 6.30 | 6.15 | 6.17 | -2.22% | |
| 6.57 | 6.57 | 6.29 | 6.31 | -2.62% | |
| 6.53 | 6.62 | 6.39 | 6.48 | -1.07% | |
| 6.51 | 6.56 | 6.38 | 6.55 | -0.15% | |
| 6.73 | 6.77 | 6.54 | 6.56 | -2.96% | |
| 6.58 | 6.89 | 6.51 | 6.76 | +3.21% | |
| 6.70 | 6.74 | 6.53 | 6.55 | -2.24% | |
| 7.03 | 7.20 | 6.62 | 6.70 | -3.60% | |
| 6.92 | 7.13 | 6.80 | 6.95 | +1.02% | |
| 6.92 | 7.05 | 6.88 | 6.88 | -1.57% | |
| 7.29 | 7.32 | 6.91 | 6.99 | -3.05% | |
| 7.30 | 7.40 | 7.20 | 7.21 | -1.23% | |
| 7.21 | 7.43 | 7.15 | 7.30 | +0.97% | |
| 7.37 | 7.37 | 7.18 | 7.23 | -1.63% | |
| 7.06 | 7.37 | 6.99 | 7.35 | +3.96% | |
| 7.18 | 7.25 | 7.07 | 7.07 | -0.28% | |
| 7.30 | 7.35 | 7.06 | 7.09 | -3.27% | |
| 7.31 | 7.38 | 7.15 | 7.33 | 0.00% | |
| 7.06 | 7.35 | 7.02 | 7.33 | +4.42% | |
| 7.06 | 7.15 | 6.93 | 7.02 | -0.57% | |
| 7.54 | 7.54 | 7.01 | 7.06 | -7.47% | |
| 7.63 | 7.72 | 7.51 | 7.63 | +0.39% | |
| 7.89 | 7.89 | 7.57 | 7.60 | -3.92% | |
| 7.83 | 8.09 | 7.71 | 7.91 | +2.33% | |
| 7.38 | 7.79 | 7.32 | 7.73 | +4.74% | |
| 6.91 | 7.49 | 6.82 | 7.38 | +6.96% | |
| 6.59 | 7.24 | 6.55 | 6.90 | +7.14% | |
| 6.60 | 6.89 | 6.43 | 6.44 | -2.87% | |
| 6.61 | 6.87 | 6.61 | 6.63 | -0.45% | |
| 6.60 | 6.89 | 6.49 | 6.66 | -0.75% | |
| 6.25 | 6.83 | 6.25 | 6.71 | +5.67% | |
| 6.45 | 6.68 | 6.26 | 6.35 | -2.91% | |
| 6.69 | 6.71 | 6.49 | 6.54 | -2.10% | |
| 6.45 | 6.71 | 6.39 | 6.68 | +3.09% | |
| 6.40 | 6.64 | 6.37 | 6.48 | +2.86% | |
| 6.29 | 6.37 | 6.10 | 6.30 | -0.47% | |
| 6.52 | 6.60 | 6.21 | 6.33 | -3.80% | |
| 6.42 | 6.82 | 6.40 | 6.58 | +1.86% | |
| 7.42 | 7.59 | 6.20 | 6.46 | -21.03% | |
| 8.05 | 8.38 | 7.77 | 8.18 | +1.74% | |
| 7.93 | 8.11 | 7.80 | 8.04 | +1.13% | |
| 8.00 | 8.10 | 7.81 | 7.95 | +0.51% | |
| 8.10 | 8.18 | 7.76 | 7.91 | -2.71% | |
| 8.05 | 8.17 | 7.98 | 8.13 | +0.37% | |
| 8.27 | 8.50 | 8.01 | 8.10 | -0.61% | |
| 8.07 | 8.16 | 7.92 | 8.15 | +1.24% | |
| 7.84 | 8.05 | 7.68 | 8.05 | +2.42% | |
| 8.15 | 8.24 | 7.83 | 7.86 | -2.48% | |
| 7.93 | 8.25 | 7.84 | 8.06 | +2.03% | |
| 7.91 | 8.18 | 7.84 | 7.90 | +1.28% | |
| 8.00 | 8.15 | 7.76 | 7.80 | -3.47% | |
| 8.18 | 8.59 | 8.01 | 8.08 | -0.25% | |
| 7.84 | 8.13 | 7.77 | 8.10 | +3.85% | |
| 7.83 | 8.07 | 7.62 | 7.80 | -0.51% | |
| 7.59 | 7.95 | 7.57 | 7.84 | +4.53% | |
| 7.79 | 7.79 | 7.34 | 7.50 | -3.10% | |
| 7.61 | 7.97 | 7.55 | 7.74 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MYGN chart for longer ranges.