Miromatrix Medical Inc. (MIRO)
Dec 13, 2023 - MIRO was delisted (reason: acquired by United Therapeutics)
3.390
0.00 (0.00%)
Inactive · Last trade price
on Dec 12, 2023
Miromatrix Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 13, 2023 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | - |
| Dec 12, 2023 | 3.38 | 3.53 | 3.36 | 3.39 | 3.39 | 0.59% | 632,136 |
| Dec 11, 2023 | 3.35 | 3.40 | 3.35 | 3.37 | 3.37 | -0.59% | 169,196 |
| Dec 8, 2023 | 3.34 | 3.39 | 3.33 | 3.39 | 3.39 | 1.19% | 41,462 |
| Dec 7, 2023 | 3.35 | 3.37 | 3.32 | 3.35 | 3.35 | -0.59% | 217,503 |
| Dec 6, 2023 | 3.39 | 3.40 | 3.37 | 3.37 | 3.37 | -0.88% | 52,382 |
| Dec 5, 2023 | 3.38 | 3.41 | 3.37 | 3.40 | 3.40 | - | 62,477 |
| Dec 4, 2023 | 3.35 | 3.40 | 3.35 | 3.40 | 3.40 | 0.29% | 13,860 |
| Dec 1, 2023 | 3.38 | 3.39 | 3.37 | 3.39 | 3.39 | -0.29% | 14,770 |
| Nov 30, 2023 | 3.34 | 3.40 | 3.34 | 3.40 | 3.40 | 0.89% | 89,188 |
| Nov 29, 2023 | 3.33 | 3.38 | 3.33 | 3.37 | 3.37 | - | 48,032 |
| Nov 28, 2023 | 3.34 | 3.37 | 3.34 | 3.37 | 3.37 | 0.60% | 93,831 |
| Nov 27, 2023 | 3.33 | 3.35 | 3.33 | 3.35 | 3.35 | 0.30% | 91,582 |
| Nov 24, 2023 | 3.33 | 3.34 | 3.33 | 3.34 | 3.34 | 0.30% | 24,375 |
| Nov 22, 2023 | 3.33 | 3.35 | 3.33 | 3.33 | 3.33 | -0.60% | 24,139 |
| Nov 21, 2023 | 3.33 | 3.35 | 3.32 | 3.35 | 3.35 | 0.30% | 153,884 |
| Nov 20, 2023 | 3.31 | 3.34 | 3.31 | 3.34 | 3.34 | 0.91% | 167,894 |
| Nov 17, 2023 | 3.33 | 3.34 | 3.30 | 3.31 | 3.31 | -0.90% | 412,560 |
| Nov 16, 2023 | 3.33 | 3.35 | 3.33 | 3.34 | 3.34 | - | 169,484 |
| Nov 15, 2023 | 3.32 | 3.35 | 3.32 | 3.34 | 3.34 | - | 893,121 |
| Nov 14, 2023 | 3.33 | 3.37 | 3.33 | 3.34 | 3.34 | - | 206,973 |
| Nov 13, 2023 | 3.33 | 3.38 | 3.32 | 3.34 | 3.34 | -1.18% | 159,657 |
| Nov 10, 2023 | 3.33 | 3.40 | 3.33 | 3.38 | 3.38 | 0.90% | 54,248 |
| Nov 9, 2023 | 3.34 | 3.38 | 3.34 | 3.35 | 3.35 | - | 25,969 |
| Nov 8, 2023 | 3.32 | 3.36 | 3.31 | 3.35 | 3.35 | 0.30% | 35,344 |
| Nov 7, 2023 | 3.39 | 3.44 | 3.34 | 3.34 | 3.34 | -0.15% | 80,986 |
| Nov 6, 2023 | 3.33 | 3.36 | 3.33 | 3.35 | 3.35 | 0.15% | 130,272 |
| Nov 3, 2023 | 3.31 | 3.35 | 3.31 | 3.34 | 3.34 | - | 78,185 |
| Nov 2, 2023 | 3.29 | 3.34 | 3.29 | 3.34 | 3.34 | 0.91% | 153,852 |
| Nov 1, 2023 | 3.31 | 3.32 | 3.29 | 3.31 | 3.31 | -0.30% | 186,683 |
| Oct 31, 2023 | 3.28 | 3.32 | 3.28 | 3.32 | 3.32 | 0.91% | 1,040,690 |
| Oct 30, 2023 | 3.35 | 3.37 | 3.26 | 3.29 | 3.29 | 216.35% | 4,857,680 |
| Oct 27, 2023 | 1.09 | 1.09 | 0.96 | 1.04 | 1.04 | -2.80% | 69,675 |
| Oct 26, 2023 | 1.02 | 1.07 | 1.02 | 1.07 | 1.07 | 2.88% | 28,255 |
| Oct 25, 2023 | 1.09 | 1.12 | 1.04 | 1.04 | 1.04 | -5.45% | 24,030 |
| Oct 24, 2023 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | -4.35% | 1,721 |
| Oct 23, 2023 | 1.20 | 1.20 | 1.11 | 1.15 | 1.15 | -3.36% | 13,067 |
| Oct 20, 2023 | 1.13 | 1.19 | 1.13 | 1.19 | 1.19 | 5.31% | 5,415 |
| Oct 19, 2023 | 1.18 | 1.21 | 1.13 | 1.13 | 1.13 | -4.24% | 2,659 |
| Oct 18, 2023 | 1.22 | 1.27 | 1.18 | 1.18 | 1.18 | 1.72% | 5,510 |
| Oct 17, 2023 | 1.20 | 1.28 | 1.16 | 1.16 | 1.16 | -1.69% | 17,297 |
| Oct 16, 2023 | 1.20 | 1.29 | 1.18 | 1.18 | 1.18 | -0.84% | 10,169 |
| Oct 13, 2023 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.65% | 1,270 |
| Oct 12, 2023 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -1.63% | 9,501 |
| Oct 11, 2023 | 1.22 | 1.24 | 1.19 | 1.23 | 1.23 | 3.36% | 6,248 |
| Oct 10, 2023 | 1.18 | 1.27 | 1.18 | 1.19 | 1.19 | 3.48% | 4,511 |
| Oct 9, 2023 | 1.13 | 1.18 | 1.13 | 1.15 | 1.15 | - | 8,333 |
| Oct 6, 2023 | 1.14 | 1.20 | 1.13 | 1.15 | 1.15 | -0.86% | 15,362 |
| Oct 5, 2023 | 1.22 | 1.26 | 1.16 | 1.16 | 1.16 | -2.52% | 9,629 |
| Oct 4, 2023 | 1.17 | 1.23 | 1.14 | 1.19 | 1.19 | -5.56% | 22,613 |
| Oct 3, 2023 | 1.21 | 1.27 | 1.16 | 1.26 | 1.26 | -2.33% | 7,956 |
| Oct 2, 2023 | 1.25 | 1.30 | 1.22 | 1.29 | 1.29 | -1.53% | 11,875 |
| Sep 29, 2023 | 1.15 | 1.31 | 1.15 | 1.31 | 1.31 | 9.17% | 9,066 |
| Sep 28, 2023 | 1.30 | 1.30 | 1.20 | 1.20 | 1.20 | -7.34% | 7,429 |
| Sep 27, 2023 | 1.30 | 1.30 | 1.27 | 1.30 | 1.30 | -1.89% | 9,795 |
| Sep 26, 2023 | 1.30 | 1.32 | 1.27 | 1.32 | 1.32 | 0.76% | 9,535 |
| Sep 25, 2023 | 1.38 | 1.38 | 1.29 | 1.31 | 1.31 | -2.96% | 13,697 |
| Sep 22, 2023 | 1.34 | 1.35 | 1.28 | 1.35 | 1.35 | -1.46% | 56,353 |
| Sep 21, 2023 | 1.39 | 1.41 | 1.31 | 1.37 | 1.37 | 1.48% | 28,067 |
| Sep 20, 2023 | 1.33 | 1.58 | 1.32 | 1.35 | 1.35 | -3.57% | 15,717 |
| Sep 19, 2023 | 1.41 | 1.41 | 1.37 | 1.40 | 1.40 | 2.94% | 4,324 |
| Sep 18, 2023 | 1.40 | 1.40 | 1.33 | 1.36 | 1.36 | - | 13,562 |
| Sep 15, 2023 | 1.54 | 1.67 | 1.36 | 1.36 | 1.36 | -4.23% | 30,454 |
| Sep 14, 2023 | 1.34 | 1.45 | 1.34 | 1.42 | 1.42 | 7.98% | 14,941 |
| Sep 13, 2023 | 1.28 | 1.36 | 1.28 | 1.32 | 1.32 | 0.38% | 13,810 |
| Sep 12, 2023 | 1.44 | 1.44 | 1.31 | 1.31 | 1.31 | -10.27% | 12,617 |
| Sep 11, 2023 | 1.46 | 1.46 | 1.41 | 1.46 | 1.46 | - | 12,473 |
| Sep 8, 2023 | 1.32 | 1.49 | 1.32 | 1.46 | 1.46 | 10.61% | 15,021 |
| Sep 7, 2023 | 1.25 | 1.33 | 1.25 | 1.32 | 1.32 | -3.65% | 10,915 |
| Sep 6, 2023 | 1.51 | 1.51 | 1.37 | 1.37 | 1.37 | -9.27% | 26,962 |
| Sep 5, 2023 | 1.39 | 1.51 | 1.35 | 1.51 | 1.51 | 9.42% | 52,169 |
| Sep 1, 2023 | 1.55 | 1.58 | 1.38 | 1.38 | 1.38 | -8.61% | 48,942 |
| Aug 31, 2023 | 1.52 | 1.57 | 1.41 | 1.51 | 1.51 | 5.59% | 47,526 |
| Aug 30, 2023 | 1.42 | 1.50 | 1.42 | 1.43 | 1.43 | 2.88% | 13,240 |
| Aug 29, 2023 | 1.41 | 1.45 | 1.38 | 1.39 | 1.39 | -2.11% | 12,749 |
| Aug 28, 2023 | 1.28 | 1.43 | 1.26 | 1.42 | 1.42 | 12.70% | 45,643 |
| Aug 25, 2023 | 1.27 | 1.29 | 1.22 | 1.26 | 1.26 | 0.80% | 11,628 |
| Aug 24, 2023 | 1.37 | 1.37 | 1.22 | 1.25 | 1.25 | -6.72% | 4,594 |
| Aug 23, 2023 | 1.32 | 1.38 | 1.28 | 1.34 | 1.34 | 3.08% | 28,775 |
| Aug 22, 2023 | 1.23 | 1.32 | 1.23 | 1.30 | 1.30 | 9.24% | 17,678 |
| Aug 21, 2023 | 1.44 | 1.44 | 1.18 | 1.19 | 1.19 | -15.60% | 29,794 |
| Aug 18, 2023 | 1.45 | 1.50 | 1.41 | 1.41 | 1.41 | -2.76% | 11,338 |
| Aug 17, 2023 | 1.53 | 1.53 | 1.37 | 1.45 | 1.45 | -0.68% | 104,019 |
| Aug 16, 2023 | 1.32 | 1.68 | 1.30 | 1.46 | 1.46 | 13.53% | 112,797 |
| Aug 15, 2023 | 1.25 | 1.32 | 1.20 | 1.29 | 1.29 | 6.28% | 10,792 |
| Aug 14, 2023 | 1.28 | 1.33 | 1.21 | 1.21 | 1.21 | -5.47% | 5,944 |
| Aug 11, 2023 | 1.29 | 1.31 | 1.28 | 1.28 | 1.28 | -2.29% | 7,576 |
| Aug 10, 2023 | 1.23 | 1.31 | 1.23 | 1.31 | 1.31 | 8.26% | 8,022 |
| Aug 9, 2023 | 1.26 | 1.28 | 1.20 | 1.21 | 1.21 | -2.42% | 17,216 |
| Aug 8, 2023 | 1.34 | 1.37 | 1.24 | 1.24 | 1.24 | -6.77% | 14,979 |
| Aug 7, 2023 | 1.41 | 1.41 | 1.33 | 1.33 | 1.33 | -2.21% | 11,155 |
| Aug 4, 2023 | 1.38 | 1.40 | 1.36 | 1.36 | 1.36 | -1.45% | 1,914 |
| Aug 3, 2023 | 1.35 | 1.41 | 1.35 | 1.38 | 1.38 | 1.47% | 5,504 |
| Aug 2, 2023 | 1.41 | 1.41 | 1.32 | 1.36 | 1.36 | -3.55% | 8,201 |
| Aug 1, 2023 | 1.43 | 1.43 | 1.40 | 1.41 | 1.41 | 2.17% | 9,249 |
| Jul 31, 2023 | 1.38 | 1.45 | 1.35 | 1.38 | 1.38 | 0.73% | 28,113 |
| Jul 28, 2023 | 1.41 | 1.41 | 1.36 | 1.37 | 1.37 | -2.49% | 9,409 |
| Jul 27, 2023 | 1.40 | 1.42 | 1.37 | 1.41 | 1.41 | -1.06% | 7,094 |
| Jul 26, 2023 | 1.51 | 1.51 | 1.33 | 1.42 | 1.42 | -2.74% | 16,056 |
| Jul 25, 2023 | 1.47 | 1.53 | 1.46 | 1.46 | 1.46 | -2.01% | 11,836 |