Mimedx Group Inc (NQ: MDXG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	8.920	8.960	8.730	8.770	526,307	-0.13(-1.46%)
Dec 28, 2023	8.870	8.915	8.520	8.900	705,515	-0.10(-1.11%)
Dec 27, 2023	8.910	9.040	8.885	9.000	444,241	+0.02(+0.22%)
Dec 26, 2023	8.930	9.180	8.910	8.980	619,416	+0.08(+0.90%)
Dec 22, 2023	9.090	9.180	8.810	8.900	540,225	-0.08(-0.89%)
Dec 21, 2023	9.180	9.205	8.930	8.980	488,387	+0.03(+0.34%)
Dec 20, 2023	9.130	9.270	8.915	8.950	743,097	-0.19(-2.08%)
Dec 19, 2023	8.880	9.140	8.830	9.140	783,803	+0.35(+3.98%)
Dec 18, 2023	8.990	9.130	8.780	8.790	628,685	-0.17(-1.90%)
Dec 15, 2023	9.010	9.070	8.675	8.960	1,691,030	+0.04(+0.45%)
Dec 14, 2023	8.300	8.980	8.300	8.920	1,281,160	+0.61(+7.34%)
Dec 13, 2023	8.000	8.405	7.995	8.310	1,639,615	+0.29(+3.62%)
Dec 12, 2023	8.040	8.150	7.750	8.020	650,780	-0.03(-0.37%)
Dec 11, 2023	8.010	8.065	7.910	8.050	438,304	+0.04(+0.50%)
Dec 08, 2023	7.890	8.180	7.810	8.010	468,732	+0.08(+1.01%)
Dec 07, 2023	7.910	8.080	7.780	7.930	578,506	+0.06(+0.76%)
Dec 06, 2023	7.960	8.005	7.760	7.870	600,391	+0.01(+0.13%)
Dec 05, 2023	7.930	7.980	7.570	7.860	668,242	-0.13(-1.63%)
Dec 04, 2023	7.880	8.200	7.620	7.990	795,142	+0.00(+0.00%)
Dec 01, 2023	7.740	7.990	7.610	7.990	626,840	+0.22(+2.83%)
Nov 30, 2023	7.900	7.900	7.625	7.770	588,080	-0.01(-0.13%)
Nov 29, 2023	7.910	8.005	7.770	7.780	773,948	-0.11(-1.39%)
Nov 28, 2023	7.900	7.940	7.725	7.890	612,935	-0.03(-0.38%)
Nov 27, 2023	7.610	8.000	7.540	7.920	858,006	+0.26(+3.39%)
Nov 24, 2023	7.590	7.740	7.530	7.660	203,105	+0.09(+1.19%)
Nov 22, 2023	7.290	7.645	7.165	7.570	610,926	+0.36(+4.99%)
Nov 21, 2023	7.080	7.260	6.960	7.210	479,623	+0.04(+0.56%)
Nov 20, 2023	7.050	7.210	7.000	7.170	392,245	+0.11(+1.56%)
Nov 17, 2023	6.770	7.125	6.770	7.060	689,727	+0.36(+5.37%)
Nov 16, 2023	6.600	6.730	6.440	6.700	536,610	+0.10(+1.52%)
Nov 15, 2023	6.650	6.820	6.410	6.600	839,954	-0.09(-1.35%)
Nov 14, 2023	6.450	6.720	6.430	6.690	851,201	+0.53(+8.60%)
Nov 13, 2023	5.890	6.215	5.830	6.160	698,853	+0.22(+3.70%)
Nov 10, 2023	5.780	6.010	5.570	5.940	632,557	+0.24(+4.21%)
Nov 09, 2023	6.170	6.170	5.680	5.700	1,003,938	-0.40(-6.56%)
Nov 08, 2023	6.480	6.500	6.065	6.100	1,313,344	-0.39(-6.01%)
Nov 07, 2023	6.700	6.740	6.370	6.490	478,295	-0.20(-2.99%)
Nov 06, 2023	6.820	6.830	6.530	6.690	561,601	-0.13(-1.91%)
Nov 03, 2023	6.510	6.950	6.510	6.820	904,539	+0.33(+5.08%)
Nov 02, 2023	6.460	6.640	6.360	6.490	509,860	+0.04(+0.62%)
Nov 01, 2023	6.540	6.600	6.200	6.450	579,015	-0.11(-1.68%)
Oct 31, 2023	6.490	6.580	6.010	6.560	850,522	+0.24(+3.80%)
Oct 30, 2023	6.240	6.330	6.130	6.320	827,734	+0.17(+2.76%)
Oct 27, 2023	6.400	6.890	6.130	6.150	872,611	+0.02(+0.33%)
Oct 26, 2023	6.100	6.265	6.029	6.130	363,605	+0.07(+1.16%)
Oct 25, 2023	6.140	6.230	6.045	6.060	316,478	-0.17(-2.73%)
Oct 24, 2023	5.990	6.230	5.970	6.230	403,095	+0.24(+4.01%)
Oct 23, 2023	6.010	6.130	5.980	5.990	324,682	-0.09(-1.48%)
Oct 20, 2023	6.130	6.195	5.910	6.080	369,978	-0.01(-0.16%)
Oct 19, 2023	6.300	6.300	6.010	6.090	456,396	-0.21(-3.33%)
Oct 18, 2023	6.610	6.610	6.280	6.300	363,257	-0.36(-5.41%)
Oct 17, 2023	6.360	6.710	6.350	6.660	506,552	+0.20(+3.10%)
Oct 16, 2023	6.320	6.520	6.299	6.460	425,628	+0.12(+1.89%)
Oct 13, 2023	6.350	6.350	6.160	6.340	683,702	+0.04(+0.63%)
Oct 12, 2023	6.780	6.790	6.285	6.300	794,791	-0.51(-7.49%)
Oct 11, 2023	6.980	7.090	6.760	6.810	548,186	-0.17(-2.44%)
Oct 10, 2023	7.350	7.370	6.851	6.980	649,207	-0.35(-4.77%)
Oct 09, 2023	7.410	7.410	7.280	7.330	309,734	-0.12(-1.61%)
Oct 06, 2023	7.470	7.510	7.239	7.450	373,546	-0.11(-1.46%)
Oct 05, 2023	7.270	7.580	7.225	7.560	582,076	+0.25(+3.42%)
Oct 04, 2023	7.420	7.480	7.210	7.310	671,352	-0.19(-2.53%)
Oct 03, 2023	7.480	7.520	7.380	7.500	735,372	+0.00(+0.00%)
Oct 02, 2023	7.330	7.570	7.325	7.500	797,639	+0.21(+2.88%)
Sep 29, 2023	7.600	7.600	7.150	7.290	925,720	-0.29(-3.83%)
Sep 28, 2023	7.730	7.800	7.495	7.580	496,554	-0.17(-2.19%)
Sep 27, 2023	7.780	7.840	7.565	7.750	800,665	-0.03(-0.39%)
Sep 26, 2023	7.710	7.980	7.710	7.780	888,791	+0.07(+0.91%)
Sep 25, 2023	7.660	7.790	7.630	7.710	377,754	+0.13(+1.72%)
Sep 22, 2023	7.650	7.750	7.505	7.580	368,063	-0.12(-1.56%)
Sep 21, 2023	7.750	7.750	7.570	7.700	388,370	-0.08(-1.03%)
Sep 20, 2023	7.840	8.025	7.780	7.780	538,354	-0.07(-0.89%)
Sep 19, 2023	7.570	7.850	7.495	7.850	598,509	+0.28(+3.70%)
Sep 18, 2023	7.520	7.580	7.395	7.570	502,669	+0.03(+0.40%)
Sep 15, 2023	7.710	7.740	7.425	7.540	2,358,651	-0.16(-2.08%)
Sep 14, 2023	7.660	7.760	7.640	7.700	382,436	+0.09(+1.18%)
Sep 13, 2023	7.950	7.960	7.592	7.610	402,602	-0.34(-4.28%)
Sep 12, 2023	8.160	8.285	7.935	7.950	530,431	-0.21(-2.57%)
Sep 11, 2023	7.990	8.200	7.890	8.160	649,017	+0.22(+2.77%)
Sep 08, 2023	7.690	7.970	7.610	7.940	519,792	+0.29(+3.79%)
Sep 07, 2023	7.680	7.760	7.570	7.650	535,781	-0.03(-0.39%)
Sep 06, 2023	7.510	7.700	7.350	7.680	489,224	+0.19(+2.54%)
Sep 05, 2023	7.670	7.720	7.465	7.490	495,070	-0.19(-2.47%)
Sep 01, 2023	7.470	7.730	7.470	7.680	812,079	+0.26(+3.50%)
Aug 31, 2023	7.360	7.470	7.320	7.420	1,248,713	+0.06(+0.82%)
Aug 30, 2023	7.260	7.419	7.260	7.360	549,408	+0.04(+0.55%)
Aug 29, 2023	7.320	7.440	7.290	7.320	586,912	-0.01(-0.14%)
Aug 28, 2023	7.420	7.520	7.320	7.330	282,247	-0.07(-0.95%)
Aug 25, 2023	7.260	7.495	7.260	7.400	458,230	+0.14(+1.93%)
Aug 24, 2023	7.560	7.580	7.250	7.260	368,487	-0.33(-4.35%)
Aug 23, 2023	7.380	7.630	7.370	7.590	543,011	+0.20(+2.71%)
Aug 22, 2023	7.400	7.530	7.325	7.390	366,503	+0.00(+0.00%)
Aug 21, 2023	7.470	7.500	7.305	7.390	428,535	-0.05(-0.67%)
Aug 18, 2023	7.240	7.480	7.150	7.440	477,909	+0.13(+1.78%)
Aug 17, 2023	7.380	7.450	7.250	7.310	476,867	-0.05(-0.68%)
Aug 16, 2023	7.470	7.555	7.260	7.360	472,318	-0.13(-1.74%)
Aug 15, 2023	7.420	7.630	7.360	7.490	538,045	+0.02(+0.27%)
Aug 14, 2023	7.500	7.525	7.360	7.470	459,606	-0.08(-1.06%)
Aug 11, 2023	7.630	7.630	7.525	7.550	585,585	-0.05(-0.66%)
Aug 10, 2023	7.510	7.910	7.510	7.600	1,500,980	+0.16(+2.15%)
Aug 09, 2023	7.380	7.525	7.350	7.440	797,375	+0.11(+1.50%)
Aug 08, 2023	7.450	7.520	7.270	7.330	801,225	-0.12(-1.61%)
Aug 07, 2023	7.720	7.750	7.450	7.450	658,225	-0.28(-3.62%)
Aug 04, 2023	7.710	7.890	7.610	7.730	726,042	-0.02(-0.26%)
Aug 03, 2023	7.770	8.215	7.740	7.750	1,087,909	+0.05(+0.65%)
Aug 02, 2023	8.550	8.600	7.500	7.700	1,510,585	-0.23(-2.90%)
Aug 01, 2023	8.020	8.200	7.795	7.930	1,219,474	-0.14(-1.73%)
Jul 31, 2023	7.950	8.130	7.860	8.070	724,096	+0.10(+1.25%)
Jul 28, 2023	7.750	8.080	7.750	7.970	883,776	+0.37(+4.87%)
Jul 27, 2023	7.750	7.940	7.565	7.600	848,997	-0.07(-0.91%)
Jul 26, 2023	7.650	7.700	7.530	7.670	553,717	+0.02(+0.26%)
Jul 25, 2023	7.440	7.730	7.280	7.650	675,217	+0.19(+2.55%)
Jul 24, 2023	7.550	7.570	7.320	7.460	536,534	-0.14(-1.84%)
Jul 21, 2023	7.590	7.790	7.520	7.600	941,340	+0.08(+1.06%)
Jul 20, 2023	7.520	7.670	7.390	7.520	866,505	-0.03(-0.40%)
Jul 19, 2023	7.610	7.775	7.550	7.550	911,397	-0.09(-1.18%)
Jul 18, 2023	7.710	7.880	7.455	7.640	1,321,967	+0.04(+0.53%)
Jul 17, 2023	6.890	7.610	6.860	7.600	1,770,169	+0.89(+13.26%)
Jul 14, 2023	6.530	6.780	6.460	6.710	915,442	+0.36(+5.67%)
Jul 13, 2023	6.680	6.710	6.350	6.350	541,910	-0.30(-4.51%)
Jul 12, 2023	6.600	6.670	6.490	6.650	529,619	+0.13(+1.99%)
Jul 11, 2023	6.610	6.670	6.460	6.520	391,697	-0.09(-1.36%)
Jul 10, 2023	6.540	6.660	6.520	6.610	627,505	+0.05(+0.76%)
Jul 07, 2023	6.560	6.640	6.525	6.560	441,028	+0.03(+0.46%)
Jul 06, 2023	6.390	6.560	6.290	6.530	491,714	+0.09(+1.40%)
Jul 05, 2023	6.550	6.550	6.300	6.440	814,373	-0.16(-2.42%)
Jul 03, 2023	6.700	6.790	6.460	6.600	543,555	-0.01(-0.15%)
Jun 30, 2023	6.530	6.660	6.390	6.610	1,352,792	+0.15(+2.32%)
Jun 29, 2023	6.460	6.620	6.412	6.460	737,980	+0.04(+0.62%)
Jun 28, 2023	6.370	6.540	6.340	6.420	1,096,369	+0.02(+0.31%)
Jun 27, 2023	6.620	6.795	6.370	6.400	1,280,636	+0.05(+0.79%)
Jun 26, 2023	6.480	6.490	6.340	6.350	903,846	-0.10(-1.55%)
Jun 23, 2023	6.370	6.590	6.310	6.450	1,838,883	+0.08(+1.26%)
Jun 22, 2023	6.240	6.540	6.141	6.370	1,741,510	+0.10(+1.59%)
Jun 21, 2023	5.710	6.330	5.710	6.270	2,543,474	+0.42(+7.18%)
Jun 20, 2023	5.750	5.880	5.660	5.850	895,926	+0.12(+2.09%)
Jun 16, 2023	5.850	5.940	5.695	5.730	1,601,899	-0.02(-0.35%)
Jun 15, 2023	5.720	5.800	5.505	5.750	804,308	-0.07(-1.20%)
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%)
Mar 01, 2023	4.700	4.700	3.610	4.185	1,424,947	-0.62(-12.99%)
Feb 28, 2023	4.780	4.865	4.710	4.810	629,278	+0.09(+1.91%)
Feb 27, 2023	4.510	4.760	4.510	4.720	340,570	+0.22(+4.89%)
Feb 24, 2023	4.500	4.530	4.420	4.500	441,575	-0.01(-0.22%)
Feb 23, 2023	4.500	4.585	4.475	4.510	491,697	-0.03(-0.66%)
Feb 22, 2023	4.490	4.650	4.380	4.540	483,414	+0.04(+0.89%)
Feb 21, 2023	4.630	4.790	4.485	4.500	546,605	-0.23(-4.86%)
Feb 17, 2023	4.740	4.808	4.650	4.730	355,751	+0.04(+0.85%)
Feb 16, 2023	4.670	4.775	4.640	4.690	443,462	-0.08(-1.68%)
Feb 15, 2023	4.580	4.780	4.250	4.770	347,574	+0.11(+2.36%)
Feb 14, 2023	4.560	4.690	4.490	4.660	274,239	+0.04(+0.87%)
Feb 13, 2023	4.370	4.640	4.350	4.620	490,605	+0.25(+5.72%)
Feb 10, 2023	4.430	4.499	4.330	4.370	303,520	-0.09(-2.02%)
Feb 09, 2023	4.550	4.570	4.440	4.460	512,812	-0.03(-0.67%)
Feb 08, 2023	4.620	4.670	4.465	4.490	543,189	-0.21(-4.47%)
Feb 07, 2023	4.450	4.770	4.420	4.700	1,021,706	+0.21(+4.68%)
Feb 06, 2023	4.040	4.540	4.000	4.490	1,086,156	+0.43(+10.59%)
Feb 03, 2023	4.070	4.115	4.000	4.060	751,378	-0.01(-0.25%)
Feb 02, 2023	3.950	4.080	3.895	4.070	525,792	+0.20(+5.17%)
Feb 01, 2023	3.780	3.915	3.669	3.870	669,475	+0.00(+0.00%)
Jan 31, 2023	3.800	3.890	3.740	3.870	498,806	+0.13(+3.48%)
Jan 30, 2023	3.660	3.810	3.610	3.740	514,557	+0.04(+1.08%)
Jan 27, 2023	3.770	3.880	3.695	3.700	529,552	-0.11(-2.89%)
Jan 26, 2023	3.590	3.820	3.455	3.810	542,616	+0.26(+7.32%)
Jan 25, 2023	3.590	3.640	3.390	3.550	581,605	-0.07(-1.93%)
Jan 24, 2023	3.480	3.710	3.465	3.620	682,260	+0.12(+3.43%)
Jan 23, 2023	3.420	3.570	3.390	3.500	581,672	+0.09(+2.64%)
Jan 20, 2023	3.430	3.470	3.385	3.410	723,459	+0.03(+0.89%)
Jan 19, 2023	3.340	3.455	3.320	3.380	629,051	+0.00(+0.00%)
Jan 18, 2023	3.530	3.660	3.370	3.380	499,159	-0.12(-3.29%)
Jan 17, 2023	3.380	3.505	3.370	3.495	495,340	+0.10(+3.10%)
Jan 13, 2023	3.510	3.590	3.350	3.390	580,990	-0.12(-3.42%)
Jan 12, 2023	3.480	3.530	3.415	3.510	641,942	+0.06(+1.74%)
Jan 11, 2023	3.410	3.500	3.365	3.450	656,071	+0.04(+1.17%)
Jan 10, 2023	3.300	3.465	3.300	3.410	705,266	+0.13(+3.96%)
Jan 09, 2023	3.230	3.360	3.000	3.280	721,299	+0.07(+2.18%)
Jan 06, 2023	3.090	3.220	3.000	3.210	472,522	+0.13(+4.22%)
Jan 05, 2023	2.920	3.110	2.900	3.080	578,952	+0.08(+2.67%)
Jan 04, 2023	2.970	3.030	2.930	3.000	511,241	+0.03(+1.01%)