Advertisement
U.S. markets closed

MiMedx Group, Inc. (MDXG)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
7.70+0.09 (+1.18%)
At close: 04:00PM EDT
7.61 -0.09 (-1.17%)
After hours: 04:06PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20247.617.717.607.707.70943,500
Mar 27, 20247.647.827.247.617.611,821,500
Mar 26, 20247.927.927.617.627.62739,300
Mar 25, 20248.058.127.787.837.83746,700
Mar 22, 20248.178.178.028.048.04576,900
Mar 21, 20248.278.438.158.168.16799,200
Mar 20, 20248.008.228.008.208.20651,000
Mar 19, 20247.868.107.858.058.05941,400
Mar 18, 20247.867.977.757.887.88868,900
Mar 15, 20247.727.967.727.887.881,836,700
Mar 14, 20247.907.917.717.807.801,009,500
Mar 13, 20248.008.107.907.957.951,198,000
Mar 12, 20248.038.107.977.997.99903,700
Mar 11, 20248.148.167.968.008.001,091,800
Mar 08, 20248.288.368.108.168.16570,200
Mar 07, 20248.078.248.068.158.15565,200
Mar 06, 20248.068.157.918.078.07661,600
Mar 05, 20248.168.278.008.008.00649,700
Mar 04, 20248.758.808.198.268.26823,300
Mar 01, 20248.318.738.298.638.631,695,100
Feb 29, 20249.009.048.108.168.162,090,600
Feb 28, 20248.348.348.088.208.20779,500
Feb 27, 20248.268.468.098.408.40791,000
Feb 26, 20248.158.338.068.268.26598,800
Feb 23, 20248.178.268.078.208.20523,900
Feb 22, 20248.038.218.008.188.18630,600
Feb 21, 20248.018.107.958.068.06788,600
Feb 20, 20248.008.077.948.048.04611,000
Feb 16, 20248.208.208.018.068.06532,200
Feb 15, 20248.148.247.988.248.24828,100
Feb 14, 20248.078.177.968.078.07887,300
Feb 13, 20248.028.247.927.967.96817,700
Feb 12, 20247.948.317.938.308.30729,100
Feb 09, 20247.818.027.797.967.96575,300
Feb 08, 20247.787.937.717.787.78610,000
Feb 07, 20247.807.837.727.757.75541,500
Feb 06, 20247.637.797.617.787.78816,000
Feb 05, 20247.707.777.647.687.68748,600
Feb 02, 20247.757.887.667.777.77630,600
Feb 01, 20247.807.987.697.887.88387,900
Jan 31, 20247.888.087.737.747.74592,800
Jan 30, 20248.308.307.887.937.93623,700
Jan 29, 20248.008.347.768.348.34581,000
Jan 26, 20248.168.208.028.048.04435,800
Jan 25, 20248.198.218.028.118.11501,000
Jan 24, 20248.508.518.098.098.09421,300
Jan 23, 20248.518.548.318.418.41453,100
Jan 22, 20248.258.488.108.478.47530,700
Jan 19, 20248.328.328.008.148.14664,100
Jan 18, 20248.398.398.078.258.25298,700
Jan 17, 20247.958.377.958.358.35527,100
Jan 16, 20247.938.087.888.088.08463,700
Jan 12, 20248.198.228.008.048.04380,400
Jan 11, 20248.058.087.928.048.04577,100
Jan 10, 20248.008.157.958.108.10500,200
Jan 09, 20248.078.267.998.038.03562,500
Jan 08, 20247.748.247.748.228.22707,200
Jan 05, 20247.757.897.737.807.80774,500
Jan 04, 20247.797.907.617.767.76676,600
Jan 03, 20247.848.027.747.787.78722,900
Jan 02, 20248.288.317.707.877.871,613,900
Dec 29, 20238.928.968.738.778.77526,300
Dec 28, 20238.878.918.528.908.90705,500
Dec 27, 20238.919.048.899.009.00444,200
Dec 26, 20238.939.188.918.988.98619,400
Dec 22, 20239.099.188.818.908.90540,200
Dec 21, 20239.189.218.938.988.98488,400
Dec 20, 20239.139.278.918.958.95743,100
Dec 19, 20238.889.148.839.149.14783,800
Dec 18, 20238.999.138.788.798.79628,700
Dec 15, 20239.019.078.688.968.961,691,000
Dec 14, 20238.308.988.308.928.921,281,200
Dec 13, 20238.008.408.008.318.311,645,400
Dec 12, 20238.048.157.758.028.02650,800
Dec 11, 20238.018.077.918.058.05438,300
Dec 08, 20237.898.187.818.018.01468,700
Dec 07, 20237.918.087.787.937.93578,500
Dec 06, 20237.968.017.767.877.87600,400
Dec 05, 20237.937.987.577.867.86668,200
Dec 04, 20237.888.207.627.997.99795,100
Dec 01, 20237.747.997.617.997.99626,800
Nov 30, 20237.907.907.637.777.77588,100
Nov 29, 20237.918.017.777.787.78773,900
Nov 28, 20237.907.947.737.897.89612,900
Nov 27, 20237.618.007.547.927.92858,000
Nov 24, 20237.597.747.537.667.66203,100
Nov 22, 20237.297.657.177.577.57610,900
Nov 21, 20237.087.266.967.217.21479,600
Nov 20, 20237.057.217.007.177.17392,200
Nov 17, 20236.777.136.777.067.06689,700
Nov 16, 20236.606.736.446.706.70536,600
Nov 15, 20236.656.826.416.606.60840,000
Nov 14, 20236.456.726.436.696.69851,200
Nov 13, 20235.896.225.836.166.16698,900
Nov 10, 20235.786.015.575.945.94632,600
Nov 09, 20236.176.175.685.705.701,003,900
Nov 08, 20236.486.506.076.106.101,313,300
Nov 07, 20236.706.746.376.496.49478,300
Nov 06, 20236.826.836.536.696.69561,600
Nov 03, 20236.516.956.516.826.82904,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...