Skip to main content

Mimedx Group Inc (NQ: MDXG )

7.700 +0.090 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 10.10 10.15 9.650 9.700 588,000 -0.48(-4.72%)
Apr 29, 2021 10.30 10.38 9.430 10.18 1,191,831 -0.53(-4.95%)
Apr 28, 2021 10.48 10.79 10.26 10.71 504,356 +0.23(+2.19%)
Apr 27, 2021 10.63 10.82 10.36 10.48 398,487 -0.15(-1.41%)
Apr 26, 2021 11.20 11.20 10.02 10.63 1,067,618 -0.58(-5.17%)
Apr 23, 2021 10.75 11.65 10.73 11.21 672,000 +0.57(+5.36%)
Apr 22, 2021 10.51 10.95 10.48 10.64 482,581 +0.14(+1.33%)
Apr 21, 2021 10.67 11.36 10.48 10.50 568,297 -0.33(-3.05%)
Apr 20, 2021 11.41 11.51 10.70 10.83 345,083 -0.51(-4.50%)
Apr 19, 2021 11.52 11.68 11.29 11.34 263,074 -0.32(-2.74%)
Apr 16, 2021 12.37 12.48 11.34 11.66 496,700 -0.64(-5.20%)
Apr 15, 2021 12.14 12.39 11.99 12.30 276,697 +0.22(+1.82%)
Apr 14, 2021 12.37 12.40 12.03 12.08 460,626 -0.32(-2.58%)
Apr 13, 2021 12.49 12.87 12.25 12.40 394,182 -0.01(-0.08%)
Apr 12, 2021 12.75 12.80 12.15 12.41 511,374 -0.31(-2.44%)
Apr 09, 2021 12.04 12.78 11.92 12.72 616,400 +0.64(+5.30%)
Apr 08, 2021 12.13 12.27 11.83 12.08 330,080 +0.04(+0.33%)
Apr 07, 2021 11.92 12.50 11.67 12.04 796,945 -0.14(-1.15%)
Apr 06, 2021 11.30 12.24 11.12 12.18 1,294,781 +0.84(+7.41%)
Apr 05, 2021 10.78 11.50 10.72 11.34 721,465 +0.42(+3.85%)
Apr 01, 2021 10.38 11.10 10.25 10.92 562,300 +0.62(+6.02%)
Mar 31, 2021 10.10 10.54 10.09 10.30 400,277 +0.22(+2.18%)
Mar 30, 2021 9.330 10.16 9.010 10.08 595,954 +0.86(+9.33%)
Mar 29, 2021 9.790 9.800 9.180 9.220 290,853 -0.58(-5.92%)
Mar 26, 2021 9.670 10.07 9.410 9.800 399,600 -0.04(-0.41%)
Mar 25, 2021 10.39 10.39 9.350 9.840 468,493 -0.27(-2.67%)
Mar 24, 2021 10.65 10.84 9.960 10.11 699,173 -0.64(-5.95%)
Mar 23, 2021 10.88 10.88 10.17 10.75 454,429 +0.18(+1.70%)
Mar 22, 2021 10.14 10.88 10.14 10.57 867,852 +0.42(+4.14%)
Mar 19, 2021 9.300 10.15 9.010 10.15 1,598,200 +1.34(+15.21%)
Mar 18, 2021 9.150 9.260 8.750 8.810 340,935 -0.42(-4.55%)
Mar 17, 2021 8.910 9.280 8.860 9.230 320,854 +0.23(+2.56%)
Mar 16, 2021 9.230 9.500 8.980 9.000 382,114 -0.21(-2.28%)
Mar 15, 2021 9.100 9.230 8.800 9.210 533,357 +0.05(+0.55%)
Mar 12, 2021 9.300 9.800 8.970 9.160 256,800 +0.12(+1.33%)
Mar 11, 2021 8.750 9.550 8.730 9.040 789,853 +0.45(+5.24%)
Mar 10, 2021 8.970 9.090 8.520 8.590 683,809 -0.36(-4.02%)
Mar 09, 2021 9.670 10.37 8.760 8.950 1,069,809 -0.97(-9.78%)
Mar 08, 2021 10.77 10.83 9.770 9.920 473,767 -0.66(-6.24%)
Mar 05, 2021 10.19 10.67 9.715 10.58 537,100 +0.51(+5.06%)
Mar 04, 2021 11.25 11.25 9.950 10.07 824,248 -1.21(-10.73%)
Mar 03, 2021 11.30 11.44 10.63 11.28 765,835 +0.12(+1.08%)
Mar 02, 2021 10.67 11.29 10.55 11.16 673,468 +0.49(+4.59%)
Mar 01, 2021 10.06 10.94 9.960 10.67 820,183 +0.76(+7.67%)
Feb 26, 2021 9.700 10.00 9.270 9.910 488,300 +0.16(+1.64%)
Feb 25, 2021 10.00 10.30 9.600 9.750 326,000 -0.28(-2.79%)
Feb 24, 2021 9.490 10.16 9.490 10.03 448,861 +0.50(+5.25%)
Feb 23, 2021 9.730 9.912 9.300 9.530 361,480 -0.45(-4.51%)
Feb 22, 2021 9.620 10.43 9.300 9.980 699,977 +0.28(+2.89%)
Feb 19, 2021 9.760 10.02 9.630 9.700 242,000 -0.11(-1.12%)
Feb 18, 2021 9.550 9.980 9.150 9.810 479,143 +0.12(+1.24%)
Feb 17, 2021 9.560 9.810 9.400 9.690 188,461 +0.05(+0.52%)
Feb 16, 2021 9.930 9.950 9.610 9.640 232,935 -0.25(-2.53%)
Feb 12, 2021 10.00 10.08 9.610 9.890 280,200 -0.29(-2.85%)
Feb 11, 2021 10.20 10.28 9.630 10.18 606,594 -0.03(-0.29%)
Feb 10, 2021 10.63 10.75 10.09 10.21 352,237 -0.44(-4.13%)
Feb 09, 2021 10.60 10.95 10.36 10.65 534,091 +0.02(+0.19%)
Feb 08, 2021 10.13 10.66 10.03 10.63 728,775 +0.51(+5.04%)
Feb 05, 2021 9.980 10.20 9.900 10.12 434,500 +0.07(+0.70%)
Feb 04, 2021 9.770 10.19 9.650 10.05 509,337 +0.12(+1.21%)
Feb 03, 2021 9.990 10.01 9.510 9.930 359,689 +0.04(+0.40%)
Feb 02, 2021 9.750 10.23 9.640 9.890 581,969 +0.12(+1.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.