Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MiMedx Group, Inc - Common Stock (NQ: MDXG )

9.130 -0.140 (-1.51%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 9.270 9.320 9.120 9.130 244,205 -0.14(-1.51%)
Dec 23, 2024 9.100 9.305 8.980 9.270 462,715 +0.17(+1.87%)
Dec 20, 2024 8.940 9.220 8.930 9.100 1,635,769 -0.01(-0.05%)
Dec 19, 2024 9.140 9.212 9.000 9.105 317,041 -0.03(-0.27%)
Dec 18, 2024 9.590 9.600 9.110 9.130 887,801 -0.40(-4.20%)
Dec 17, 2024 9.380 9.560 9.360 9.530 644,689 +0.06(+0.63%)
Dec 16, 2024 9.160 9.550 9.080 9.470 1,052,764 +0.31(+3.38%)
Dec 13, 2024 9.370 9.400 9.070 9.160 504,740 -0.28(-2.97%)
Dec 12, 2024 9.390 9.460 9.210 9.440 515,857 -0.02(-0.21%)
Dec 11, 2024 9.830 9.830 9.450 9.460 988,623 -0.29(-2.97%)
Dec 10, 2024 9.570 10.14 9.500 9.750 2,479,248 +0.18(+1.88%)
Dec 09, 2024 9.700 9.730 9.430 9.570 482,503 -0.11(-1.14%)
Dec 06, 2024 9.500 9.710 9.450 9.680 548,911 +0.21(+2.22%)
Dec 05, 2024 9.520 9.585 9.405 9.470 595,697 -0.12(-1.25%)
Dec 04, 2024 9.590 9.680 9.440 9.590 683,763 +0.04(+0.42%)
Dec 03, 2024 9.350 9.565 9.280 9.550 585,479 +0.17(+1.81%)
Dec 02, 2024 9.260 9.440 9.150 9.380 722,324 +0.13(+1.41%)
Nov 29, 2024 9.430 9.440 9.055 9.250 525,242 -0.18(-1.91%)
Nov 27, 2024 9.250 9.640 9.250 9.430 615,529 +0.20(+2.17%)
Nov 26, 2024 9.100 9.235 8.990 9.230 529,667 +0.14(+1.54%)
Nov 25, 2024 9.200 9.320 9.085 9.090 895,713 -0.11(-1.20%)
Nov 22, 2024 9.300 9.450 9.100 9.200 898,949 -0.02(-0.22%)
Nov 21, 2024 9.120 9.340 9.080 9.220 699,631 +0.16(+1.77%)
Nov 20, 2024 9.180 9.258 8.550 9.060 963,823 -0.18(-1.95%)
Nov 19, 2024 9.040 9.350 9.040 9.240 1,024,906 +0.10(+1.09%)
Nov 18, 2024 9.220 9.490 8.940 9.140 1,687,581 -0.14(-1.51%)
Nov 15, 2024 9.300 9.475 8.960 9.280 2,228,218 +0.05(+0.54%)
Nov 14, 2024 7.990 9.320 7.720 9.230 5,284,715 +1.76(+23.56%)
Nov 13, 2024 7.500 7.550 7.325 7.470 542,464 +0.01(+0.13%)
Nov 12, 2024 7.610 7.660 7.430 7.460 565,440 -0.18(-2.36%)
Nov 11, 2024 7.550 7.670 7.500 7.640 695,271 +0.11(+1.46%)
Nov 08, 2024 7.440 7.600 7.390 7.530 948,727 +0.09(+1.21%)
Nov 07, 2024 7.470 7.550 7.390 7.440 786,429 -0.06(-0.80%)
Nov 06, 2024 7.440 7.540 7.275 7.500 963,538 +0.21(+2.88%)
Nov 05, 2024 7.070 7.300 7.050 7.290 861,979 +0.16(+2.24%)
Nov 04, 2024 6.930 7.250 6.880 7.130 1,327,702 +0.20(+2.89%)
Nov 01, 2024 6.920 7.140 6.450 6.930 1,046,098 +0.08(+1.17%)
Oct 31, 2024 6.220 7.200 6.220 6.850 1,670,446 +1.16(+20.39%)
Oct 30, 2024 5.800 5.910 5.690 5.690 423,692 -0.12(-2.07%)
Oct 29, 2024 5.830 5.949 5.800 5.810 388,106 -0.05(-0.85%)
Oct 28, 2024 5.920 6.050 5.820 5.860 389,950 +0.01(+0.17%)
Oct 25, 2024 5.750 5.940 5.750 5.850 564,480 +0.14(+2.45%)
Oct 24, 2024 5.640 5.740 5.640 5.710 376,242 +0.09(+1.60%)
Oct 23, 2024 5.680 5.750 5.585 5.620 439,946 -0.10(-1.75%)
Oct 22, 2024 5.670 5.750 5.640 5.720 250,281 +0.02(+0.35%)
Oct 21, 2024 5.780 5.840 5.690 5.700 373,917 -0.12(-2.06%)
Oct 18, 2024 5.870 5.910 5.770 5.820 322,087 -0.01(-0.17%)
Oct 17, 2024 5.830 5.900 5.750 5.830 364,044 -0.02(-0.34%)
Oct 16, 2024 5.910 5.930 5.820 5.850 386,895 +0.01(+0.17%)
Oct 15, 2024 5.710 5.875 5.710 5.840 394,891 +0.11(+1.92%)
Oct 14, 2024 5.720 5.730 5.620 5.730 259,830 +0.02(+0.35%)
Oct 11, 2024 5.500 5.715 5.500 5.710 475,393 +0.20(+3.63%)
Oct 10, 2024 5.550 5.630 5.470 5.510 408,187 -0.11(-1.96%)
Oct 09, 2024 5.590 5.655 5.540 5.620 328,629 +0.02(+0.36%)
Oct 08, 2024 5.610 5.680 5.600 5.600 327,166 -0.01(-0.18%)
Oct 07, 2024 5.730 5.760 5.600 5.610 355,230 -0.15(-2.60%)
Oct 04, 2024 5.820 5.860 5.690 5.760 410,048 +0.04(+0.70%)
Oct 03, 2024 5.750 5.810 5.660 5.720 381,945 -0.08(-1.38%)
Oct 02, 2024 5.860 5.870 5.760 5.800 533,016 -0.10(-1.69%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.