MiMedx Group, Inc. (MDXG)
NASDAQ: MDXG · Real-Time Price · USD
6.15
-0.07 (-1.13%)
Sep 17, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2024 | 6.95 | 6.99 | 6.67 | 6.70 | 6.70 | -3.32% | 607,558 |
| Jun 28, 2024 | 6.80 | 6.94 | 6.70 | 6.93 | 6.93 | 2.51% | 3,483,163 |
| Jun 27, 2024 | 6.73 | 6.77 | 6.65 | 6.76 | 6.76 | 1.35% | 415,057 |
| Jun 26, 2024 | 6.74 | 6.75 | 6.59 | 6.67 | 6.67 | -1.77% | 487,835 |
| Jun 25, 2024 | 6.77 | 6.87 | 6.75 | 6.79 | 6.79 | -0.15% | 604,877 |
| Jun 24, 2024 | 6.87 | 6.92 | 6.74 | 6.80 | 6.80 | -1.02% | 714,359 |
| Jun 21, 2024 | 6.84 | 6.95 | 6.74 | 6.87 | 6.87 | 1.33% | 2,351,267 |
| Jun 20, 2024 | 6.85 | 6.95 | 6.76 | 6.78 | 6.78 | -1.88% | 654,567 |
| Jun 18, 2024 | 6.90 | 6.94 | 6.79 | 6.91 | 6.91 | 0.58% | 702,404 |
| Jun 17, 2024 | 6.83 | 6.88 | 6.71 | 6.87 | 6.87 | 0.59% | 725,043 |
| Jun 14, 2024 | 6.84 | 6.97 | 6.76 | 6.83 | 6.83 | -1.16% | 447,465 |
| Jun 13, 2024 | 7.16 | 7.19 | 6.87 | 6.91 | 6.91 | -3.49% | 454,465 |
| Jun 12, 2024 | 7.21 | 7.32 | 7.02 | 7.16 | 7.16 | 2.58% | 562,144 |
| Jun 11, 2024 | 6.93 | 7.04 | 6.91 | 6.98 | 6.98 | -0.14% | 473,358 |
| Jun 10, 2024 | 6.92 | 7.01 | 6.66 | 6.99 | 6.99 | -0.57% | 1,046,701 |
| Jun 7, 2024 | 7.10 | 7.21 | 7.03 | 7.03 | 7.03 | -1.68% | 485,259 |
| Jun 6, 2024 | 7.36 | 7.42 | 7.13 | 7.15 | 7.15 | -3.25% | 571,431 |
| Jun 5, 2024 | 7.31 | 7.44 | 7.23 | 7.39 | 7.39 | 1.79% | 515,228 |
| Jun 4, 2024 | 7.11 | 7.31 | 7.06 | 7.26 | 7.26 | 2.25% | 683,069 |
| Jun 3, 2024 | 7.23 | 7.28 | 7.01 | 7.10 | 7.10 | -0.70% | 643,422 |
| May 31, 2024 | 7.16 | 7.19 | 7.01 | 7.15 | 7.15 | 0.42% | 604,101 |
| May 30, 2024 | 7.20 | 7.29 | 7.06 | 7.12 | 7.12 | -0.42% | 644,434 |
| May 29, 2024 | 7.36 | 7.46 | 7.14 | 7.15 | 7.15 | -4.79% | 596,049 |
| May 28, 2024 | 7.78 | 7.81 | 7.49 | 7.51 | 7.51 | -3.10% | 906,310 |
| May 24, 2024 | 7.82 | 8.00 | 7.72 | 7.75 | 7.75 | -0.26% | 677,127 |
| May 23, 2024 | 7.80 | 7.94 | 7.74 | 7.77 | 7.77 | -1.02% | 802,424 |
| May 22, 2024 | 7.91 | 7.98 | 7.82 | 7.85 | 7.85 | -1.26% | 494,455 |
| May 21, 2024 | 7.98 | 8.00 | 7.89 | 7.95 | 7.95 | -0.62% | 580,476 |
| May 20, 2024 | 7.77 | 8.00 | 7.55 | 8.00 | 8.00 | 2.56% | 576,592 |
| May 17, 2024 | 7.90 | 7.94 | 7.79 | 7.80 | 7.80 | -1.14% | 563,864 |
| May 16, 2024 | 8.10 | 8.24 | 7.87 | 7.89 | 7.89 | -2.35% | 709,087 |
| May 15, 2024 | 8.00 | 8.09 | 7.87 | 8.08 | 8.08 | 2.54% | 693,667 |
| May 14, 2024 | 7.90 | 7.99 | 7.77 | 7.88 | 7.88 | -0.25% | 842,809 |
| May 13, 2024 | 7.47 | 7.92 | 7.44 | 7.90 | 7.90 | 6.04% | 1,031,594 |
| May 10, 2024 | 7.25 | 7.46 | 7.25 | 7.45 | 7.45 | 2.90% | 717,136 |
| May 9, 2024 | 7.20 | 7.27 | 7.18 | 7.24 | 7.24 | 0.56% | 511,962 |
| May 8, 2024 | 7.20 | 7.31 | 7.19 | 7.20 | 7.20 | -1.23% | 668,479 |
| May 7, 2024 | 7.13 | 7.43 | 7.13 | 7.29 | 7.29 | 2.24% | 708,154 |
| May 6, 2024 | 7.41 | 7.43 | 7.09 | 7.13 | 7.13 | -3.26% | 581,620 |
| May 3, 2024 | 7.65 | 7.75 | 7.36 | 7.37 | 7.37 | -1.73% | 832,074 |
| May 2, 2024 | 7.32 | 7.58 | 7.21 | 7.50 | 7.50 | 2.60% | 1,066,184 |
| May 1, 2024 | 6.46 | 7.40 | 6.33 | 7.31 | 7.31 | 18.67% | 2,337,260 |
| Apr 30, 2024 | 6.20 | 6.28 | 6.12 | 6.16 | 6.16 | -1.60% | 1,014,662 |
| Apr 29, 2024 | 6.30 | 6.39 | 6.24 | 6.26 | 6.26 | -0.16% | 1,003,507 |
| Apr 26, 2024 | 6.25 | 6.32 | 6.18 | 6.27 | 6.27 | 0.40% | 604,808 |
| Apr 25, 2024 | 6.10 | 6.30 | 5.65 | 6.25 | 6.25 | -2.88% | 1,588,525 |
| Apr 24, 2024 | 6.49 | 6.51 | 6.37 | 6.43 | 6.43 | -1.23% | 648,231 |