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 (%)
Mar 31, 2022 4.770 4.860 4.700 4.710 260,071 -0.04(-0.84%)
Mar 30, 2022 4.900 5.040 4.745 4.750 453,558 -0.20(-4.04%)
Mar 29, 2022 4.750 4.960 4.750 4.950 512,352 +0.28(+6.00%)
Mar 28, 2022 4.560 4.690 4.490 4.670 375,290 +0.10(+2.19%)
Mar 25, 2022 4.770 4.851 4.570 4.570 416,002 -0.15(-3.18%)
Mar 24, 2022 4.700 4.910 4.600 4.720 479,606 +0.06(+1.29%)
Mar 23, 2022 4.780 4.830 4.620 4.660 436,737 -0.22(-4.51%)
Mar 22, 2022 4.780 4.930 4.780 4.880 403,129 +0.14(+2.95%)
Mar 21, 2022 4.910 4.990 4.590 4.740 455,462 -0.21(-4.24%)
Mar 18, 2022 4.960 5.050 4.890 4.950 1,258,365 -0.02(-0.40%)
Mar 17, 2022 4.670 5.000 4.640 4.970 606,469 +0.25(+5.30%)
Mar 16, 2022 4.440 4.760 4.345 4.720 615,027 +0.28(+6.31%)
Mar 15, 2022 4.420 4.700 4.280 4.440 441,208 +0.09(+2.07%)
Mar 14, 2022 4.530 4.610 4.305 4.350 551,556 -0.14(-3.12%)
Mar 11, 2022 4.860 4.870 4.480 4.490 505,997 -0.37(-7.61%)
Mar 10, 2022 4.890 4.920 4.670 4.860 391,336 -0.13(-2.61%)
Mar 09, 2022 4.940 5.090 4.900 4.990 707,505 +0.21(+4.39%)
Mar 08, 2022 4.820 4.975 4.740 4.780 520,420 -0.05(-1.04%)
Mar 07, 2022 4.900 4.960 4.710 4.830 389,854 -0.04(-0.82%)
Mar 04, 2022 4.970 5.200 4.850 4.870 311,166 -0.15(-2.99%)
Mar 03, 2022 5.280 5.280 4.980 5.020 358,599 -0.19(-3.65%)
Mar 02, 2022 5.130 5.270 4.951 5.210 606,769 +0.19(+3.78%)
Mar 01, 2022 5.410 5.510 4.970 5.020 448,962 -0.03(-0.59%)
Feb 28, 2022 4.830 5.350 4.830 5.050 540,566 +0.10(+2.02%)
Feb 25, 2022 4.870 4.990 4.765 4.950 521,737 +0.14(+2.91%)
Feb 24, 2022 4.170 4.830 4.120 4.810 778,895 +0.40(+9.07%)
Feb 23, 2022 4.550 4.780 4.400 4.410 449,940 -0.11(-2.43%)
Feb 22, 2022 4.460 4.650 4.410 4.520 452,531 -0.02(-0.44%)
Feb 18, 2022 4.540 0 -0.42(-8.47%)
Feb 17, 2022 5.060 5.190 4.930 4.960 492,568 -0.21(-4.06%)
Feb 16, 2022 5.100 5.190 5.000 5.170 295,806 +0.02(+0.39%)
Feb 15, 2022 4.700 5.170 4.618 5.150 577,113 +0.57(+12.45%)
Feb 14, 2022 4.710 4.940 4.515 4.580 765,142 -0.11(-2.35%)
Feb 11, 2022 4.780 4.980 4.620 4.690 328,205 -0.08(-1.68%)
Feb 10, 2022 4.820 5.048 4.700 4.770 534,703 -0.16(-3.25%)
Feb 09, 2022 4.690 4.950 4.640 4.930 862,695 +0.28(+6.02%)
Feb 08, 2022 4.590 4.700 4.540 4.650 376,502 +0.03(+0.65%)
Feb 07, 2022 4.590 4.720 4.510 4.620 459,621 +0.03(+0.65%)
Feb 04, 2022 4.410 4.620 4.330 4.590 470,702 +0.14(+3.15%)
Feb 03, 2022 4.620 4.440 4.450 410,012 -0.23(-4.91%)
Feb 02, 2022 4.940 4.940 4.640 4.680 400,412 -0.26(-5.26%)
Feb 01, 2022 4.960 5.020 4.760 4.940 337,498 -0.02(-0.40%)
Jan 31, 2022 4.540 4.960 4.960 829,403 +0.38(+8.30%)
Jan 28, 2022 4.270 4.590 4.220 4.580 605,614 +0.31(+7.26%)
Jan 27, 2022 4.550 4.645 4.270 4.270 686,968 -0.25(-5.53%)
Jan 26, 2022 4.710 4.910 4.480 4.520 600,513 -0.19(-4.03%)
Jan 25, 2022 4.750 4.810 4.540 4.710 503,412 -0.13(-2.69%)
Jan 24, 2022 4.540 4.900 4.420 4.840 851,808 +0.25(+5.45%)
Jan 21, 2022 4.540 4.910 4.540 4.590 738,841 -0.07(-1.50%)
Jan 20, 2022 4.720 4.990 4.630 4.660 955,695 +0.00(+0.00%)
Jan 19, 2022 4.760 4.900 4.640 4.660 594,999 -0.09(-1.89%)
Jan 18, 2022 5.090 5.100 4.730 4.750 748,385 -0.37(-7.23%)
Jan 14, 2022 5.120 0 +0.08(+1.59%)
Jan 13, 2022 5.100 5.250 4.980 5.040 642,646 -0.10(-1.95%)
Jan 12, 2022 5.490 5.530 5.135 5.140 919,670 -0.36(-6.55%)
Jan 11, 2022 5.500 5.610 5.350 5.500 642,353 +0.03(+0.55%)
Jan 10, 2022 5.560 5.560 5.280 5.470 976,977 -0.16(-2.84%)
Jan 07, 2022 5.750 5.960 5.600 5.630 388,835 -0.16(-2.76%)
Jan 06, 2022 5.870 5.900 5.640 5.790 658,048 -0.11(-1.86%)
Jan 05, 2022 6.230 6.350 5.870 5.900 519,440 -0.30(-4.84%)
Jan 04, 2022 6.260 6.350 6.060 6.200 728,229 -0.07(-1.12%)
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.