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 (%)
Nov 30, 2021 7.100 7.350 6.740 7.010 605,988 -0.13(-1.82%)
Nov 29, 2021 7.570 7.800 7.130 7.140 463,655 -0.23(-3.12%)
Nov 26, 2021 7.540 7.640 7.180 7.370 430,923 -0.32(-4.16%)
Nov 24, 2021 7.660 7.740 7.420 7.690 285,391 -0.02(-0.26%)
Nov 23, 2021 7.600 7.780 7.460 7.710 414,505 +0.04(+0.52%)
Nov 22, 2021 7.740 7.950 7.440 7.670 415,460 -0.06(-0.78%)
Nov 19, 2021 7.590 7.770 7.590 7.730 468,016 +0.10(+1.31%)
Nov 18, 2021 7.900 7.690 7.570 7.630 615,451 -0.20(-2.55%)
Nov 17, 2021 7.960 8.050 7.780 7.830 375,337 -0.21(-2.61%)
Nov 16, 2021 7.820 8.070 7.800 8.040 484,627 +0.25(+3.21%)
Nov 15, 2021 8.040 8.280 7.680 7.790 580,879 -0.47(-5.69%)
Nov 12, 2021 8.240 8.390 8.130 8.260 283,942 +0.08(+0.98%)
Nov 11, 2021 8.000 8.310 7.940 8.180 342,760 +0.19(+2.38%)
Nov 10, 2021 8.150 7.990 435,894 -0.17(-2.08%)
Nov 09, 2021 8.370 8.430 8.000 8.160 499,586 -0.32(-3.77%)
Nov 08, 2021 8.380 8.590 8.100 8.480 597,867 +0.13(+1.56%)
Nov 05, 2021 8.120 8.695 7.983 8.350 911,306 +0.17(+2.08%)
Nov 04, 2021 8.090 8.320 8.020 8.180 634,751 +0.09(+1.11%)
Nov 03, 2021 7.350 8.160 7.020 8.090 1,090,004 +1.06(+15.08%)
Nov 02, 2021 6.810 7.100 6.600 7.030 558,924 +0.22(+3.23%)
Nov 01, 2021 6.900 7.230 6.750 6.810 852,631 -0.07(-1.02%)
Oct 29, 2021 6.890 6.980 6.790 6.880 382,856 +0.05(+0.73%)
Oct 28, 2021 6.550 6.910 6.480 6.830 553,087 +0.28(+4.27%)
Oct 27, 2021 6.550 6.840 6.420 6.550 832,594 -0.06(-0.91%)
Oct 26, 2021 7.000 6.580 6.610 842,552 -0.40(-5.71%)
Oct 25, 2021 7.030 7.140 6.896 7.010 363,609 -0.02(-0.28%)
Oct 22, 2021 7.080 7.120 6.960 7.030 638,011 -0.10(-1.40%)
Oct 21, 2021 7.170 7.260 6.970 7.130 495,143 -0.01(-0.14%)
Oct 20, 2021 7.000 7.210 6.920 7.140 586,145 +0.14(+2.00%)
Oct 19, 2021 6.970 7.110 6.820 7.000 798,480 +0.06(+0.86%)
Oct 18, 2021 6.670 6.950 6.638 6.940 556,578 +0.18(+2.66%)
Oct 15, 2021 6.610 6.880 6.530 6.760 1,010,439 +0.21(+3.21%)
Oct 14, 2021 6.380 6.555 6.330 6.550 688,280 +0.26(+4.13%)
Oct 13, 2021 6.096 6.300 6.092 6.290 479,067 +0.16(+2.61%)
Oct 12, 2021 5.860 6.150 5.795 6.130 522,675 +0.28(+4.79%)
Oct 11, 2021 5.900 5.935 5.800 5.850 518,225 -0.06(-1.02%)
Oct 08, 2021 5.920 6.030 5.850 5.910 468,203 -0.04(-0.67%)
Oct 07, 2021 5.860 6.000 5.846 5.950 478,950 +0.10(+1.71%)
Oct 06, 2021 5.790 5.940 5.701 5.850 473,767 -0.01(-0.17%)
Oct 05, 2021 5.700 5.880 5.665 5.860 689,091 +0.16(+2.81%)
Oct 04, 2021 5.900 5.940 5.660 5.700 581,600 -0.26(-4.36%)
Oct 01, 2021 6.090 6.150 5.805 5.960 761,241 -0.10(-1.65%)
Sep 30, 2021 6.200 6.300 6.030 6.060 675,086 -0.18(-2.88%)
Sep 29, 2021 6.120 6.250 5.930 6.240 837,156 +0.17(+2.80%)
Sep 28, 2021 6.250 6.420 6.050 6.070 964,564 -0.26(-4.11%)
Sep 27, 2021 6.280 6.465 6.221 6.330 675,148 +0.08(+1.28%)
Sep 24, 2021 6.200 6.440 6.130 6.250 1,109,724 -0.01(-0.16%)
Sep 23, 2021 6.170 6.430 6.120 6.260 1,357,098 +0.10(+1.62%)
Sep 22, 2021 6.000 6.240 5.950 6.160 1,288,370 +0.21(+3.53%)
Sep 21, 2021 6.020 6.286 5.850 5.950 1,493,805 +0.08(+1.36%)
Sep 20, 2021 5.900 6.074 5.753 5.870 1,516,773 -0.28(-4.55%)
Sep 17, 2021 5.540 6.200 5.484 6.150 3,946,645 +0.64(+11.62%)
Sep 16, 2021 5.630 5.720 5.410 5.510 1,858,739 -0.08(-1.43%)
Sep 15, 2021 5.540 5.830 5.300 5.590 2,597,128 +0.02(+0.36%)
Sep 14, 2021 6.280 6.290 5.410 5.570 5,801,394 -0.71(-11.31%)
Sep 13, 2021 7.010 7.580 6.000 6.280 16,739,082 -9.25(-59.56%)
Sep 10, 2021 15.51 15.69 15.32 15.53 815,243 +0.18(+1.17%)
Sep 09, 2021 15.90 15.98 15.31 15.35 617,936 -0.40(-2.54%)
Sep 08, 2021 15.66 15.90 15.10 15.75 571,827 +0.07(+0.45%)
Sep 07, 2021 15.53 15.74 15.18 15.68 476,386 +0.12(+0.77%)
Sep 03, 2021 15.07 15.69 14.84 15.56 635,112 +0.51(+3.39%)
Sep 02, 2021 15.25 15.37 14.82 15.05 562,046 -0.07(-0.46%)
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.