MiMedx Group Inc (MDXG) Historical Stock Data
6.16 ↓0.17 (-2.69%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MDXG is down -0.81% a day on average. There have been 11 days where MiMedx Group Inc closed green and 19 days where MDXG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 6.34 | 6.16 | ↓$0.18 (-2.84%) | 6.16 | 6.39 | 542.39K |
| 2024-04-17 | 6.27 | 6.33 | ↑$0.06 (0.96%) | 6.20 | 6.41 | 875.01K |
| 2024-04-16 | 6.31 | 6.23 | ↓$0.08 (-1.27%) | 6.19 | 6.35 | 487.71K |
| 2024-04-15 | 6.44 | 6.35 | ↓$0.09 (-1.40%) | 6.34 | 6.47 | 503.72K |
| 2024-04-12 | 6.58 | 6.44 | ↓$0.14 (-2.13%) | 6.39 | 6.62 | 514.31K |
| 2024-04-11 | 6.61 | 6.61 | ↑$0.00 (0.00%) | 6.47 | 6.64 | 888.78K |
| 2024-04-10 | 6.79 | 6.55 | ↓$0.24 (-3.53%) | 6.45 | 6.95 | 1.13M |
| 2024-04-09 | 6.90 | 7.02 | ↑$0.12 (1.74%) | 6.84 | 7.02 | 496.73K |
| 2024-04-08 | 7.04 | 6.90 | ↓$0.14 (-1.99%) | 6.88 | 7.04 | 620.25K |
| 2024-04-05 | 6.97 | 7.00 | ↑$0.03 (0.43%) | 6.92 | 7.09 | 499.66K |
| 2024-04-04 | 7.06 | 7.02 | ↓$0.04 (-0.57%) | 7.00 | 7.17 | 834.92K |
| 2024-04-03 | 6.88 | 7.01 | ↑$0.13 (1.89%) | 6.80 | 7.12 | 884.38K |
| 2024-04-02 | 7.37 | 6.88 | ↓$0.49 (-6.65%) | 6.84 | 7.41 | 1.37M |
| 2024-04-01 | 7.67 | 7.45 | ↓$0.22 (-2.87%) | 7.30 | 7.73 | 1.10M |
| 2024-03-28 | 7.61 | 7.70 | ↑$0.09 (1.18%) | 7.60 | 7.71 | 0.94M |
| 2024-03-27 | 7.64 | 7.61 | ↓$0.03 (-0.39%) | 7.24 | 7.82 | 1.82M |
| 2024-03-26 | 7.92 | 7.62 | ↓$0.30 (-3.79%) | 7.61 | 7.92 | 739.26K |
| 2024-03-25 | 8.05 | 7.83 | ↓$0.22 (-2.73%) | 7.78 | 8.12 | 746.70K |
| 2024-03-22 | 8.17 | 8.04 | ↓$0.13 (-1.59%) | 8.02 | 8.17 | 576.86K |
| 2024-03-21 | 8.27 | 8.16 | ↓$0.11 (-1.33%) | 8.15 | 8.43 | 685.25K |
| 2024-03-20 | 8.00 | 8.20 | ↑$0.20 (2.50%) | 8.00 | 8.22 | 650.97K |
| 2024-03-19 | 7.86 | 8.05 | ↑$0.19 (2.42%) | 7.85 | 8.10 | 0.94M |
| 2024-03-18 | 7.86 | 7.88 | ↑$0.02 (0.25%) | 7.75 | 7.97 | 868.93K |
| 2024-03-15 | 7.72 | 7.88 | ↑$0.16 (2.07%) | 7.72 | 7.96 | 1.84M |
| 2024-03-14 | 7.90 | 7.80 | ↓$0.10 (-1.27%) | 7.71 | 7.91 | 1.01M |
| 2024-03-13 | 8.00 | 7.95 | ↓$0.05 (-0.63%) | 7.90 | 8.10 | 1.20M |
| 2024-03-12 | 8.03 | 7.99 | ↓$0.04 (-0.50%) | 7.97 | 8.10 | 0.90M |
| 2024-03-11 | 8.14 | 8.00 | ↓$0.14 (-1.72%) | 7.96 | 8.16 | 1.09M |
| 2024-03-08 | 8.28 | 8.16 | ↓$0.12 (-1.45%) | 8.10 | 8.36 | 570.22K |
| 2024-03-07 | 8.07 | 8.15 | ↑$0.08 (0.99%) | 8.06 | 8.24 | 565.22K |
Create an account or log in to view more rows.
$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
$MDXG why spike ?
$MDXG gimme gimme
$MDXG nice!!!
$MDXG C'mon
do a spike!!