MiMedx Group Inc (MDXG) Historical Stock Data
9.10 ↑0.02 (0.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MDXG is up 0.56% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 8.94 | 9.10 | ↑$0.16 (1.79%) | 8.93 | 9.22 | 1.64M |
| 2024-12-19 | 9.14 | 9.08 | ↓$0.06 (-0.66%) | 9.00 | 9.21 | 503.57K |
| 2024-12-18 | 9.59 | 9.13 | ↓$0.46 (-4.80%) | 9.11 | 9.60 | 887.80K |
| 2024-12-17 | 9.38 | 9.53 | ↑$0.15 (1.60%) | 9.36 | 9.56 | 644.69K |
| 2024-12-16 | 9.16 | 9.47 | ↑$0.31 (3.38%) | 9.08 | 9.55 | 1.05M |
| 2024-12-13 | 9.37 | 9.16 | ↓$0.21 (-2.24%) | 9.07 | 9.40 | 504.74K |
| 2024-12-12 | 9.39 | 9.44 | ↑$0.05 (0.53%) | 9.21 | 9.46 | 515.86K |
| 2024-12-11 | 9.83 | 9.46 | ↓$0.37 (-3.76%) | 9.45 | 9.83 | 0.99M |
| 2024-12-10 | 9.57 | 9.75 | ↑$0.18 (1.88%) | 9.50 | 10.14 | 2.48M |
| 2024-12-09 | 9.70 | 9.57 | ↓$0.13 (-1.34%) | 9.43 | 9.73 | 482.50K |
| 2024-12-06 | 9.50 | 9.68 | ↑$0.18 (1.89%) | 9.45 | 9.71 | 547.09K |
| 2024-12-05 | 9.52 | 9.47 | ↓$0.05 (-0.53%) | 9.41 | 9.59 | 595.70K |
| 2024-12-04 | 9.59 | 9.59 | ↑$0.00 (0.00%) | 9.44 | 9.68 | 683.77K |
| 2024-12-03 | 9.35 | 9.55 | ↑$0.20 (2.14%) | 9.28 | 9.57 | 585.48K |
| 2024-12-02 | 9.26 | 9.38 | ↑$0.12 (1.30%) | 9.15 | 9.44 | 722.32K |
| 2024-11-29 | 9.43 | 9.25 | ↓$0.18 (-1.91%) | 9.06 | 9.44 | 525.24K |
| 2024-11-27 | 9.25 | 9.43 | ↑$0.18 (1.95%) | 9.25 | 9.64 | 615.53K |
| 2024-11-26 | 9.10 | 9.23 | ↑$0.13 (1.43%) | 8.99 | 9.24 | 529.67K |
| 2024-11-25 | 9.20 | 9.09 | ↓$0.11 (-1.20%) | 9.09 | 9.32 | 896.37K |
| 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 |
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