MiMedx Group Inc.
8.70
0.09 (1.05%)
At close: Jan 15, 2025, 10:38 AM

MDXG Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 8.60 8.66 8.55 8.61 0.05 0.58% 693,143
Jan 13, 2025 8.54 8.73 8.50 8.56 -0.09 -1.04% 594,600
Jan 10, 2025 8.69 8.74 8.58 8.65 -0.20 -2.26% 501,727
Jan 8, 2025 8.75 8.97 8.71 8.85 0.05 0.57% 1,089,010
Jan 7, 2025 8.92 9.10 8.71 8.80 -0.11 -1.23% 1,196,500
Jan 6, 2025 9.17 9.33 8.80 8.91 -0.28 -3.05% 801,810
Jan 3, 2025 9.30 9.35 9.10 9.19 -0.09 -0.97% 483,106
Jan 2, 2025 9.64 9.71 9.28 9.28 -0.34 -3.53% 516,913
Dec 31, 2024 9.50 9.65 9.40 9.62 0.14 1.48% 516,206
Dec 30, 2024 9.39 9.57 9.31 9.48 0.06 0.64% 633,707
Dec 27, 2024 9.29 9.43 9.06 9.42 0.03 0.32% 787,512
Dec 26, 2024 9.10 9.42 9.05 9.39 0.26 2.85% 355,800
Dec 24, 2024 9.27 9.32 9.12 9.13 -0.14 -1.51% 244,205
Dec 23, 2024 9.10 9.31 8.98 9.27 0.17 1.87% 462,715
Dec 20, 2024 8.94 9.22 8.93 9.10 0.02 0.22% 1,635,800
Dec 19, 2024 9.14 9.21 9.00 9.08 -0.05 -0.55% 503,600
Dec 18, 2024 9.59 9.60 9.11 9.13 -0.40 -4.20% 887,801
Dec 17, 2024 9.38 9.56 9.36 9.53 0.06 0.63% 644,700
Dec 16, 2024 9.16 9.55 9.08 9.47 0.31 3.38% 1,052,800
Dec 13, 2024 9.37 9.40 9.07 9.16 -0.28 -2.97% 504,740
Dec 12, 2024 9.39 9.46 9.21 9.44 -0.02 -0.21% 515,900
Dec 11, 2024 9.83 9.83 9.45 9.46 -0.29 -2.97% 988,632
Dec 10, 2024 9.57 10.14 9.50 9.75 0.18 1.88% 2,479,248
Dec 9, 2024 9.70 9.73 9.43 9.57 -0.11 -1.14% 482,503
Dec 6, 2024 9.50 9.71 9.45 9.68 0.21 2.22% 548,911
Dec 5, 2024 9.52 9.59 9.40 9.47 -0.12 -1.25% 595,700
Dec 4, 2024 9.59 9.68 9.44 9.59 0.04 0.42% 683,800
Dec 3, 2024 9.35 9.57 9.28 9.55 0.17 1.81% 585,500
Dec 2, 2024 9.26 9.44 9.15 9.38 0.13 1.41% 722,324
Nov 29, 2024 9.43 9.44 9.06 9.25 -0.18 -1.91% 525,242
Nov 27, 2024 9.25 9.64 9.25 9.43 0.20 2.17% 615,529
Nov 26, 2024 9.10 9.24 8.99 9.23 0.14 1.54% 529,700
Nov 25, 2024 9.20 9.32 9.09 9.09 -0.11 -1.20% 896,400
Nov 22, 2024 9.30 9.45 9.10 9.20 -0.02 -0.22% 898,949
Nov 21, 2024 9.12 9.34 9.08 9.22 0.16 1.77% 699,631
Nov 20, 2024 9.18 9.26 8.55 9.06 -0.18 -1.95% 963,823
Nov 19, 2024 9.04 9.35 9.04 9.24 0.10 1.09% 1,024,906
Nov 18, 2024 9.22 9.49 8.94 9.14 -0.14 -1.51% 1,687,600
Nov 15, 2024 9.30 9.48 8.96 9.28 0.05 0.54% 2,228,218
Nov 14, 2024 7.99 9.32 7.72 9.23 1.76 23.56% 5,289,000
Nov 13, 2024 7.50 7.55 7.33 7.47 0.01 0.13% 542,500
Nov 12, 2024 7.61 7.66 7.43 7.46 -0.18 -2.36% 565,441
Nov 11, 2024 7.55 7.67 7.50 7.64 0.11 1.46% 695,300
Nov 8, 2024 7.44 7.60 7.39 7.53 0.09 1.21% 948,727
Nov 7, 2024 7.47 7.55 7.39 7.44 -0.06 -0.80% 786,429
Nov 6, 2024 7.44 7.54 7.28 7.50 0.21 2.88% 963,538
Nov 5, 2024 7.07 7.30 7.05 7.29 0.16 2.24% 862,000
Nov 4, 2024 6.93 7.25 6.88 7.13 0.20 2.89% 1,327,755
Nov 1, 2024 6.92 7.14 6.45 6.93 0.08 1.17% 1,046,100
Oct 31, 2024 6.22 7.20 6.22 6.85 1.16 20.39% 1,670,546