Skip to main content

MiMedx Group, Inc - Common Stock (NQ: MDXG )

9.100 +0.020 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 8.940 9.220 8.930 9.100 1,635,769 -0.03(-0.27%)
Dec 19, 2024 9.140 9.212 9.000 9.125 289,597 -0.01(-0.05%)
Dec 18, 2024 9.590 9.600 9.110 9.130 887,801 -0.40(-4.20%)
Dec 17, 2024 9.380 9.560 9.360 9.530 644,689 +0.06(+0.63%)
Dec 16, 2024 9.160 9.550 9.080 9.470 1,052,764 +0.31(+3.38%)
Dec 13, 2024 9.370 9.400 9.070 9.160 504,740 -0.28(-2.97%)
Dec 12, 2024 9.390 9.460 9.210 9.440 515,857 -0.02(-0.21%)
Dec 11, 2024 9.830 9.830 9.450 9.460 988,623 -0.29(-2.97%)
Dec 10, 2024 9.570 10.14 9.500 9.750 2,479,248 +0.18(+1.88%)
Dec 09, 2024 9.700 9.730 9.430 9.570 482,503 -0.11(-1.14%)
Dec 06, 2024 9.500 9.710 9.450 9.680 548,911 +0.21(+2.22%)
Dec 05, 2024 9.520 9.585 9.405 9.470 595,697 -0.12(-1.25%)
Dec 04, 2024 9.590 9.680 9.440 9.590 683,763 +0.04(+0.42%)
Dec 03, 2024 9.350 9.565 9.280 9.550 585,479 +0.17(+1.81%)
Dec 02, 2024 9.260 9.440 9.150 9.380 722,324 +0.13(+1.41%)
Nov 29, 2024 9.430 9.440 9.055 9.250 525,242 -0.18(-1.91%)
Nov 27, 2024 9.250 9.640 9.250 9.430 615,529 +0.20(+2.17%)
Nov 26, 2024 9.100 9.240 8.990 9.230 529,667 +0.14(+1.54%)
Nov 25, 2024 9.200 9.320 9.085 9.090 895,713 -0.11(-1.20%)
Nov 22, 2024 9.300 9.450 9.100 9.200 898,949 -0.02(-0.22%)
Nov 21, 2024 9.120 9.340 9.080 9.220 699,631 +0.16(+1.77%)
Nov 20, 2024 9.180 9.258 8.550 9.060 963,823 -0.18(-1.95%)
Nov 19, 2024 9.040 9.350 9.040 9.240 1,024,906 +0.10(+1.09%)
Nov 18, 2024 9.220 9.490 8.940 9.140 1,687,581 -0.14(-1.51%)
Nov 15, 2024 9.300 9.475 8.960 9.280 2,228,218 +0.05(+0.54%)
Nov 14, 2024 7.990 9.320 7.720 9.230 5,284,715 +1.76(+23.56%)
Nov 13, 2024 7.500 7.550 7.325 7.470 542,464 +0.01(+0.13%)
Nov 12, 2024 7.610 7.660 7.430 7.460 565,440 -0.18(-2.36%)
Nov 11, 2024 7.550 7.670 7.500 7.640 695,271 +0.11(+1.46%)
Nov 08, 2024 7.440 7.600 7.390 7.530 948,727 +0.09(+1.21%)
Nov 07, 2024 7.470 7.550 7.390 7.440 786,429 -0.06(-0.80%)
Nov 06, 2024 7.440 7.540 7.275 7.500 963,538 +0.21(+2.88%)
Nov 05, 2024 7.070 7.300 7.050 7.290 861,979 +0.16(+2.24%)
Nov 04, 2024 6.930 7.250 6.880 7.130 1,327,702 +0.20(+2.89%)
Nov 01, 2024 6.920 7.140 6.450 6.930 1,046,098 +0.08(+1.17%)
Oct 31, 2024 6.220 7.200 6.220 6.850 1,670,446 +1.16(+20.39%)
Oct 30, 2024 5.800 5.910 5.690 5.690 423,692 -0.12(-2.07%)
Oct 29, 2024 5.830 5.949 5.800 5.810 388,106 -0.05(-0.85%)
Oct 28, 2024 5.920 6.050 5.820 5.860 389,950 +0.01(+0.17%)
Oct 25, 2024 5.750 5.940 5.750 5.850 564,480 +0.14(+2.45%)
Oct 24, 2024 5.640 5.740 5.640 5.710 376,242 +0.09(+1.60%)
Oct 23, 2024 5.680 5.750 5.585 5.620 439,946 -0.10(-1.75%)
Oct 22, 2024 5.670 5.750 5.640 5.720 250,281 +0.02(+0.35%)
Oct 21, 2024 5.780 5.840 5.690 5.700 373,917 -0.12(-2.06%)
Oct 18, 2024 5.870 5.910 5.770 5.820 322,087 -0.01(-0.17%)
Oct 17, 2024 5.830 5.900 5.750 5.830 364,044 -0.02(-0.34%)
Oct 16, 2024 5.910 5.930 5.820 5.850 386,895 +0.01(+0.17%)
Oct 15, 2024 5.710 5.875 5.710 5.840 394,891 +0.11(+1.92%)
Oct 14, 2024 5.720 5.730 5.620 5.730 259,830 +0.02(+0.35%)
Oct 11, 2024 5.500 5.715 5.500 5.710 475,393 +0.20(+3.63%)
Oct 10, 2024 5.550 5.630 5.470 5.510 408,187 -0.11(-1.96%)
Oct 09, 2024 5.590 5.655 5.540 5.620 328,629 +0.02(+0.36%)
Oct 08, 2024 5.610 5.680 5.600 5.600 327,166 -0.01(-0.18%)
Oct 07, 2024 5.730 5.760 5.600 5.610 355,230 -0.15(-2.60%)
Oct 04, 2024 5.820 5.860 5.690 5.760 410,048 +0.04(+0.70%)
Oct 03, 2024 5.750 5.810 5.660 5.720 381,945 -0.08(-1.38%)
Oct 02, 2024 5.860 5.870 5.760 5.800 533,016 -0.10(-1.69%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.