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 |