Skip to main content

Mimedx Group Inc (NQ: MDXG )

7.640 +0.030 (+0.39%)
Streaming Delayed Price Updated: 1:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 5.640 5.990 5.540 5.820 1,110,840 +0.08(+1.39%)
May 05, 2023 5.590 5.785 5.480 5.740 1,250,576 +0.21(+3.80%)
May 04, 2023 5.310 5.550 5.130 5.530 1,755,417 +0.22(+4.14%)
May 03, 2023 4.470 5.340 4.475 5.310 3,404,631 +1.50(+39.37%)
May 02, 2023 3.850 3.975 3.790 3.810 795,388 -0.04(-1.04%)
May 01, 2023 3.830 3.930 3.811 3.850 469,907 +0.02(+0.52%)
Apr 28, 2023 3.650 3.848 3.620 3.830 272,090 +0.18(+4.93%)
Apr 27, 2023 3.580 3.675 3.530 3.650 322,273 +0.10(+2.82%)
Apr 26, 2023 3.600 3.695 3.490 3.550 302,188 -0.10(-2.87%)
Apr 25, 2023 3.730 3.865 3.615 3.655 344,845 -0.12(-3.05%)
Apr 24, 2023 3.750 3.890 3.720 3.770 338,835 +0.02(+0.53%)
Apr 21, 2023 3.500 3.780 3.500 3.750 426,954 +0.23(+6.53%)
Apr 20, 2023 3.440 3.565 3.365 3.520 470,155 +0.11(+3.23%)
Apr 19, 2023 3.320 3.450 3.310 3.410 303,126 +0.05(+1.49%)
Apr 18, 2023 3.420 3.420 3.330 3.360 238,042 -0.03(-0.88%)
Apr 17, 2023 3.310 3.395 3.310 3.390 243,215 +0.08(+2.42%)
Apr 14, 2023 3.330 3.360 3.260 3.310 309,429 -0.02(-0.60%)
Apr 13, 2023 3.160 3.370 3.160 3.330 349,131 +0.18(+5.71%)
Apr 12, 2023 3.320 3.340 3.135 3.150 329,389 -0.15(-4.40%)
Apr 11, 2023 3.300 3.350 3.285 3.295 291,798 -0.00(-0.15%)
Apr 10, 2023 3.280 3.330 3.197 3.300 302,721 -0.02(-0.60%)
Apr 06, 2023 3.290 3.330 3.240 3.320 301,911 +0.05(+1.53%)
Apr 05, 2023 3.220 3.375 3.190 3.270 378,721 +0.06(+1.87%)
Apr 04, 2023 3.350 3.350 3.080 3.210 789,864 -0.13(-3.89%)
Apr 03, 2023 3.400 3.460 3.280 3.340 393,044 -0.07(-2.05%)
Mar 31, 2023 3.380 3.430 3.340 3.410 394,664 +0.06(+1.79%)
Mar 30, 2023 3.370 3.435 3.340 3.350 324,375 -0.06(-1.76%)
Mar 29, 2023 3.380 3.410 3.330 3.410 552,017 +0.08(+2.40%)
Mar 28, 2023 3.360 3.450 3.310 3.330 532,829 -0.08(-2.35%)
Mar 27, 2023 3.450 3.455 3.350 3.410 561,265 +0.02(+0.59%)
Mar 24, 2023 3.460 3.520 3.110 3.390 961,888 -0.15(-4.24%)
Mar 23, 2023 3.480 3.610 3.460 3.540 621,614 +0.10(+2.91%)
Mar 22, 2023 3.560 3.590 3.440 3.440 389,736 -0.13(-3.64%)
Mar 21, 2023 3.580 3.660 3.510 3.570 509,710 +0.05(+1.42%)
Mar 20, 2023 3.710 3.740 3.435 3.520 589,775 -0.16(-4.35%)
Mar 17, 2023 3.670 3.745 3.550 3.680 870,165 -0.03(-0.81%)
Mar 16, 2023 3.530 3.785 3.510 3.710 495,855 +0.15(+4.21%)
Mar 15, 2023 3.660 3.720 3.510 3.560 505,836 -0.19(-5.07%)
Mar 14, 2023 4.000 4.050 3.711 3.750 519,248 -0.12(-3.10%)
Mar 13, 2023 3.740 3.910 3.740 3.870 485,096 +0.02(+0.52%)
Mar 10, 2023 3.950 3.990 3.745 3.850 1,018,326 -0.15(-3.75%)
Mar 09, 2023 4.050 4.130 3.950 4.000 539,200 -0.04(-0.99%)
Mar 08, 2023 4.220 4.230 3.985 4.040 444,971 -0.16(-3.81%)
Mar 07, 2023 4.300 4.405 4.143 4.200 595,646 -0.06(-1.41%)
Mar 06, 2023 4.460 4.460 4.220 4.260 573,994 -0.16(-3.62%)
Mar 03, 2023 3.980 4.510 3.950 4.420 536,338 +0.51(+13.04%)
Mar 02, 2023 4.150 4.150 3.910 3.910 551,157 -0.27(-6.57%)
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.