MiMedx Group Inc (MDXG) Historical Stock Data
9.20 ↓0.02 (-0.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MDXG is up 1.03% a day on average. There have been 16 days where MiMedx Group Inc closed green and 14 days where MDXG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 9.30 | 9.20 | ↓$0.10 (-1.08%) | 9.10 | 9.45 | 898.95K |
| 2024-11-21 | 9.12 | 9.22 | ↑$0.10 (1.10%) | 9.08 | 9.34 | 699.63K |
| 2024-11-20 | 9.18 | 9.06 | ↓$0.12 (-1.31%) | 8.55 | 9.26 | 0.96M |
| 2024-11-19 | 9.04 | 9.24 | ↑$0.20 (2.21%) | 9.04 | 9.35 | 1.02M |
| 2024-11-18 | 9.22 | 9.14 | ↓$0.08 (-0.87%) | 8.94 | 9.49 | 1.69M |
| 2024-11-15 | 9.30 | 9.28 | ↓$0.02 (-0.22%) | 8.96 | 9.48 | 2.23M |
| 2024-11-14 | 7.99 | 9.23 | ↑$1.24 (15.52%) | 7.72 | 9.32 | 5.28M |
| 2024-11-13 | 7.50 | 7.47 | ↓$0.03 (-0.40%) | 7.33 | 7.55 | 542.46K |
| 2024-11-12 | 7.61 | 7.46 | ↓$0.15 (-1.97%) | 7.43 | 7.66 | 565.44K |
| 2024-11-11 | 7.55 | 7.64 | ↑$0.09 (1.19%) | 7.50 | 7.67 | 695.27K |
| 2024-11-08 | 7.44 | 7.53 | ↑$0.09 (1.21%) | 7.39 | 7.60 | 679.53K |
| 2024-11-07 | 7.47 | 7.44 | ↓$0.03 (-0.40%) | 7.39 | 7.55 | 786.43K |
| 2024-11-06 | 7.44 | 7.50 | ↑$0.06 (0.81%) | 7.28 | 7.54 | 0.96M |
| 2024-11-05 | 7.07 | 7.29 | ↑$0.22 (3.11%) | 7.05 | 7.30 | 861.94K |
| 2024-11-04 | 6.93 | 7.13 | ↑$0.20 (2.89%) | 6.88 | 7.25 | 1.33M |
| 2024-11-01 | 6.92 | 6.93 | ↑$0.01 (0.14%) | 6.45 | 7.14 | 1.05M |
| 2024-10-31 | 6.22 | 6.85 | ↑$0.63 (10.13%) | 6.22 | 7.20 | 1.67M |
| 2024-10-30 | 5.80 | 5.69 | ↓$0.11 (-1.90%) | 5.69 | 5.91 | 419.08K |
| 2024-10-29 | 5.83 | 5.81 | ↓$0.02 (-0.34%) | 5.80 | 5.95 | 388.11K |
| 2024-10-28 | 5.92 | 5.86 | ↓$0.06 (-1.01%) | 5.82 | 6.05 | 389.95K |
| 2024-10-25 | 5.75 | 5.85 | ↑$0.10 (1.74%) | 5.75 | 5.94 | 564.48K |
| 2024-10-24 | 5.64 | 5.71 | ↑$0.07 (1.24%) | 5.64 | 5.74 | 376.24K |
| 2024-10-23 | 5.68 | 5.62 | ↓$0.06 (-1.06%) | 5.59 | 5.75 | 423.90K |
| 2024-10-22 | 5.67 | 5.72 | ↑$0.05 (0.88%) | 5.64 | 5.75 | 250.28K |
| 2024-10-21 | 5.78 | 5.70 | ↓$0.08 (-1.38%) | 5.69 | 5.84 | 372.81K |
| 2024-10-18 | 5.87 | 5.82 | ↓$0.05 (-0.85%) | 5.77 | 5.91 | 322.05K |
| 2024-10-17 | 5.83 | 5.83 | ↑$0.00 (0.00%) | 5.75 | 5.90 | 363.97K |
| 2024-10-16 | 5.91 | 5.85 | ↓$0.06 (-1.02%) | 5.82 | 5.93 | 386.90K |
| 2024-10-15 | 5.71 | 5.84 | ↑$0.13 (2.28%) | 5.71 | 5.88 | 394.60K |
| 2024-10-14 | 5.72 | 5.73 | ↑$0.01 (0.17%) | 5.62 | 5.73 | 259.83K |
Create an account or log in to view more rows.
$MDXG a comeback is always more fun than an all out win!!!!
$MDXG getting this mare ready to run today
$MDXG There is nothing wrong with a decent pullback
$MDXG the market is selling off
$MDXG Burn burn burn
$MDXG very normal lol sike
$MDXG yes
keep going down
let's go
stop stalling
$MDXG yes
keep going down
let's go
stop stalling
$MDXG Overpower the algos!
$MDXG come on bulls we can do it
don’t let bears win