MiMedx Group, Inc. (MDXG)
NASDAQ: MDXG · Real-Time Price · USD
9.28
+0.22 (2.43%)
Nov 21, 2024, 1:19 PM EST - Market open
MiMedx Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 9.18 | 9.26 | 8.55 | 9.06 | 9.06 | -1.95% | 963,823 |
| Nov 19, 2024 | 9.04 | 9.35 | 9.04 | 9.24 | 9.24 | 1.09% | 1,024,906 |
| Nov 18, 2024 | 9.22 | 9.49 | 8.94 | 9.14 | 9.14 | -1.51% | 1,687,581 |
| Nov 15, 2024 | 9.30 | 9.48 | 8.96 | 9.28 | 9.28 | 0.54% | 2,228,218 |
| Nov 14, 2024 | 7.99 | 9.32 | 7.72 | 9.23 | 9.23 | 23.56% | 5,288,961 |
| Nov 13, 2024 | 7.50 | 7.55 | 7.33 | 7.47 | 7.47 | 0.13% | 542,464 |
| Nov 12, 2024 | 7.61 | 7.66 | 7.43 | 7.46 | 7.46 | -2.36% | 565,441 |
| Nov 11, 2024 | 7.55 | 7.67 | 7.50 | 7.64 | 7.64 | 1.46% | 695,295 |
| Nov 8, 2024 | 7.44 | 7.60 | 7.39 | 7.53 | 7.53 | 1.21% | 948,727 |
| Nov 7, 2024 | 7.47 | 7.55 | 7.39 | 7.44 | 7.44 | -0.80% | 786,429 |
| Nov 6, 2024 | 7.44 | 7.54 | 7.28 | 7.50 | 7.50 | 2.88% | 963,538 |
| Nov 5, 2024 | 7.07 | 7.30 | 7.05 | 7.29 | 7.29 | 2.24% | 861,980 |
| Nov 4, 2024 | 6.93 | 7.25 | 6.88 | 7.13 | 7.13 | 2.89% | 1,327,755 |
| Nov 1, 2024 | 6.92 | 7.14 | 6.45 | 6.93 | 6.93 | 1.17% | 1,046,098 |
| Oct 31, 2024 | 6.22 | 7.20 | 6.22 | 6.85 | 6.85 | 20.39% | 1,670,546 |
| Oct 30, 2024 | 5.80 | 5.91 | 5.69 | 5.69 | 5.69 | -2.07% | 423,785 |
| Oct 29, 2024 | 5.83 | 5.95 | 5.80 | 5.81 | 5.81 | -0.85% | 388,106 |
| Oct 28, 2024 | 5.92 | 6.05 | 5.82 | 5.86 | 5.86 | 0.17% | 389,950 |
| Oct 25, 2024 | 5.75 | 5.94 | 5.75 | 5.85 | 5.85 | 2.45% | 564,480 |
| Oct 24, 2024 | 5.64 | 5.74 | 5.64 | 5.71 | 5.71 | 1.60% | 376,242 |
| Oct 23, 2024 | 5.68 | 5.75 | 5.59 | 5.62 | 5.62 | -1.75% | 439,946 |
| Oct 22, 2024 | 5.67 | 5.75 | 5.64 | 5.72 | 5.72 | 0.35% | 250,281 |
| Oct 21, 2024 | 5.78 | 5.84 | 5.69 | 5.70 | 5.70 | -2.06% | 373,917 |
| Oct 18, 2024 | 5.87 | 5.91 | 5.77 | 5.82 | 5.82 | -0.17% | 322,087 |
| Oct 17, 2024 | 5.83 | 5.90 | 5.75 | 5.83 | 5.83 | -0.34% | 364,044 |
| Oct 16, 2024 | 5.91 | 5.93 | 5.82 | 5.85 | 5.85 | 0.17% | 386,895 |
| Oct 15, 2024 | 5.71 | 5.88 | 5.71 | 5.84 | 5.84 | 1.92% | 394,941 |
| Oct 14, 2024 | 5.72 | 5.73 | 5.62 | 5.73 | 5.73 | 0.35% | 260,352 |
| Oct 11, 2024 | 5.50 | 5.72 | 5.50 | 5.71 | 5.71 | 3.63% | 475,393 |
| Oct 10, 2024 | 5.55 | 5.63 | 5.47 | 5.51 | 5.51 | -1.96% | 408,187 |
| Oct 9, 2024 | 5.59 | 5.66 | 5.54 | 5.62 | 5.62 | 0.36% | 328,629 |
| Oct 8, 2024 | 5.61 | 5.68 | 5.60 | 5.60 | 5.60 | -0.18% | 327,166 |
| Oct 7, 2024 | 5.73 | 5.76 | 5.60 | 5.61 | 5.61 | -2.60% | 355,230 |
| Oct 4, 2024 | 5.82 | 5.86 | 5.69 | 5.76 | 5.76 | 0.70% | 410,048 |
| Oct 3, 2024 | 5.75 | 5.81 | 5.66 | 5.72 | 5.72 | -1.38% | 381,945 |
| Oct 2, 2024 | 5.86 | 5.87 | 5.76 | 5.80 | 5.80 | -1.69% | 533,016 |
| Oct 1, 2024 | 5.87 | 5.92 | 5.78 | 5.90 | 5.90 | -0.17% | 534,356 |
| Sep 30, 2024 | 5.82 | 5.96 | 5.78 | 5.91 | 5.91 | 1.37% | 414,131 |
| Sep 27, 2024 | 5.72 | 5.87 | 5.70 | 5.83 | 5.83 | 3.19% | 391,591 |
| Sep 26, 2024 | 5.95 | 5.95 | 5.64 | 5.65 | 5.65 | -3.58% | 678,255 |
| Sep 25, 2024 | 5.91 | 5.98 | 5.85 | 5.86 | 5.86 | -1.18% | 429,761 |
| Sep 24, 2024 | 6.13 | 6.16 | 5.92 | 5.93 | 5.93 | -3.26% | 516,561 |
| Sep 23, 2024 | 6.12 | 6.22 | 6.04 | 6.13 | 6.13 | - | 468,690 |
| Sep 20, 2024 | 6.17 | 6.26 | 6.13 | 6.13 | 6.13 | -1.61% | 1,419,866 |
| Sep 19, 2024 | 6.35 | 6.35 | 6.20 | 6.23 | 6.23 | 0.81% | 452,788 |
| Sep 18, 2024 | 6.12 | 6.33 | 6.06 | 6.18 | 6.18 | 0.49% | 530,821 |
| Sep 17, 2024 | 6.30 | 6.32 | 6.12 | 6.15 | 6.15 | -1.13% | 448,337 |
| Sep 16, 2024 | 6.22 | 6.35 | 6.15 | 6.22 | 6.22 | - | 660,746 |
| Sep 13, 2024 | 6.23 | 6.30 | 6.17 | 6.22 | 6.22 | 1.14% | 304,194 |
| Sep 12, 2024 | 6.21 | 6.27 | 6.06 | 6.15 | 6.15 | -0.65% | 518,638 |
| Sep 11, 2024 | 6.24 | 6.26 | 6.09 | 6.19 | 6.19 | -0.64% | 742,402 |
| Sep 10, 2024 | 6.15 | 6.26 | 6.09 | 6.23 | 6.23 | 1.30% | 412,569 |
| Sep 9, 2024 | 6.20 | 6.30 | 6.13 | 6.15 | 6.15 | - | 505,668 |
| Sep 6, 2024 | 6.42 | 6.48 | 6.13 | 6.15 | 6.15 | -3.61% | 461,505 |
| Sep 5, 2024 | 6.63 | 6.64 | 6.17 | 6.38 | 6.38 | -3.04% | 1,212,422 |
| Sep 4, 2024 | 6.38 | 6.84 | 6.34 | 6.58 | 6.58 | 3.13% | 768,274 |
| Sep 3, 2024 | 6.81 | 6.88 | 6.37 | 6.38 | 6.38 | -6.73% | 792,792 |
| Aug 30, 2024 | 6.73 | 6.87 | 6.64 | 6.84 | 6.84 | 2.24% | 2,245,789 |
| Aug 29, 2024 | 6.62 | 6.83 | 6.58 | 6.69 | 6.69 | 1.21% | 486,689 |
| Aug 28, 2024 | 6.56 | 6.65 | 6.52 | 6.61 | 6.61 | 0.61% | 433,289 |
| Aug 27, 2024 | 6.70 | 6.76 | 6.55 | 6.57 | 6.57 | -2.23% | 576,020 |
| Aug 26, 2024 | 6.93 | 6.98 | 6.69 | 6.72 | 6.72 | -2.61% | 652,522 |
| Aug 23, 2024 | 6.65 | 6.93 | 6.61 | 6.90 | 6.90 | 4.86% | 509,108 |
| Aug 22, 2024 | 6.60 | 6.67 | 6.51 | 6.58 | 6.58 | 0.15% | 447,033 |
| Aug 21, 2024 | 6.54 | 6.59 | 6.40 | 6.57 | 6.57 | 1.70% | 692,118 |
| Aug 20, 2024 | 6.51 | 6.63 | 6.37 | 6.46 | 6.46 | -1.37% | 433,818 |
| Aug 19, 2024 | 6.26 | 6.56 | 6.20 | 6.55 | 6.55 | 4.63% | 736,624 |
| Aug 16, 2024 | 6.26 | 6.31 | 6.21 | 6.26 | 6.26 | -0.16% | 311,774 |
| Aug 15, 2024 | 6.30 | 6.33 | 6.18 | 6.27 | 6.27 | 1.95% | 454,260 |
| Aug 14, 2024 | 6.31 | 6.31 | 6.07 | 6.15 | 6.15 | -2.07% | 633,226 |
| Aug 13, 2024 | 6.32 | 6.37 | 6.17 | 6.28 | 6.28 | 0.32% | 566,622 |
| Aug 12, 2024 | 6.43 | 6.46 | 6.23 | 6.26 | 6.26 | -2.19% | 745,344 |
| Aug 9, 2024 | 6.40 | 6.46 | 6.31 | 6.40 | 6.40 | 0.31% | 753,442 |
| Aug 8, 2024 | 6.38 | 6.47 | 6.25 | 6.38 | 6.38 | 1.75% | 742,187 |
| Aug 7, 2024 | 6.51 | 6.68 | 6.26 | 6.27 | 6.27 | -1.72% | 1,047,171 |
| Aug 6, 2024 | 6.31 | 6.49 | 6.22 | 6.38 | 6.38 | 2.08% | 817,008 |
| Aug 5, 2024 | 6.09 | 6.29 | 6.00 | 6.25 | 6.25 | -3.25% | 1,180,614 |
| Aug 2, 2024 | 6.60 | 6.65 | 6.35 | 6.46 | 6.46 | -3.29% | 1,176,019 |
| Aug 1, 2024 | 6.50 | 6.82 | 6.50 | 6.68 | 6.68 | -10.34% | 2,020,838 |
| Jul 31, 2024 | 7.56 | 7.67 | 7.44 | 7.45 | 7.45 | -1.84% | 967,289 |
| Jul 30, 2024 | 7.66 | 7.92 | 7.54 | 7.59 | 7.59 | -0.39% | 798,064 |
| Jul 29, 2024 | 7.73 | 7.73 | 7.57 | 7.62 | 7.62 | -1.80% | 510,333 |
| Jul 26, 2024 | 7.82 | 7.85 | 7.63 | 7.76 | 7.76 | 0.65% | 628,757 |
| Jul 25, 2024 | 7.43 | 7.83 | 7.38 | 7.71 | 7.71 | 4.47% | 659,349 |
| Jul 24, 2024 | 7.46 | 7.57 | 7.36 | 7.38 | 7.38 | -2.25% | 746,006 |
| Jul 23, 2024 | 7.34 | 7.66 | 7.34 | 7.55 | 7.55 | 2.03% | 518,882 |
| Jul 22, 2024 | 7.18 | 7.43 | 7.18 | 7.40 | 7.40 | 3.35% | 476,264 |
| Jul 19, 2024 | 7.32 | 7.36 | 7.14 | 7.16 | 7.16 | -1.78% | 374,818 |
| Jul 18, 2024 | 7.45 | 7.57 | 7.29 | 7.29 | 7.29 | -2.28% | 515,505 |
| Jul 17, 2024 | 7.36 | 7.50 | 7.29 | 7.46 | 7.46 | -0.27% | 499,272 |
| Jul 16, 2024 | 7.19 | 7.49 | 7.18 | 7.48 | 7.48 | 4.91% | 583,480 |
| Jul 15, 2024 | 7.22 | 7.25 | 7.09 | 7.13 | 7.13 | - | 480,468 |
| Jul 12, 2024 | 7.18 | 7.24 | 7.01 | 7.13 | 7.13 | 0.28% | 450,426 |
| Jul 11, 2024 | 7.04 | 7.16 | 6.94 | 7.11 | 7.11 | 3.80% | 625,478 |
| Jul 10, 2024 | 6.87 | 6.89 | 6.75 | 6.85 | 6.85 | 0.29% | 490,163 |
| Jul 9, 2024 | 6.81 | 6.83 | 6.75 | 6.83 | 6.83 | 0.29% | 252,408 |
| Jul 8, 2024 | 6.88 | 6.98 | 6.79 | 6.81 | 6.81 | 0.29% | 423,624 |
| Jul 5, 2024 | 6.82 | 6.87 | 6.70 | 6.79 | 6.79 | -0.44% | 502,981 |
| Jul 3, 2024 | 6.77 | 6.83 | 6.74 | 6.82 | 6.82 | 0.59% | 314,851 |
| Jul 2, 2024 | 6.93 | 7.01 | 6.71 | 6.78 | 6.78 | 1.19% | 575,687 |