MiMedx Group Inc (MDXG)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 3.17258883249 | 7.88 | 8.46 | 7.375 | 819379 | 8.21267918 | CS |
| 4 | -0.46 | -5.35506402794 | 8.59 | 8.6499 | 7.375 | 566250 | 8.19260711 | CS |
| 12 | -1.7 | -17.2939979654 | 9.83 | 9.83 | 7.375 | 621966 | 8.77820302 | CS |
| 26 | 1.5 | 22.6244343891 | 6.63 | 10.14 | 5.47 | 687342 | 8.10949061 | CS |
| 52 | -0.07 | -0.853658536585 | 8.2 | 10.14 | 5.47 | 721508 | 7.57816302 | CS |
| 156 | 3.23 | 65.9183673469 | 4.9 | 10.14 | 2.43 | 648745 | 6.22917103 | CS |
| 260 | 4.47 | 122.131147541 | 3.66 | 15.99 | 2.43 | 684150 | 7.0735178 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741131300 | 8.1 | -0.2 | -2.41 | 8.26 | 8.3 | 7.93 | 600258 |
| 1741044900 | 8.3 | -0.11 | -1.25 | 8.36 | 8.43 | 8.21 | 1067251 |
| 1740785700 | 8.405 | 0.26 | 3.26 | 8.065 | 8.46 | 8.0111 | 823187 |
| 1740699300 | 8.14 | 0.13 | 1.62 | 7.6 | 8.39 | 7.375 | 1006548 |
| 1740612900 | 8.01 | 0.05 | 0.63 | 7.91 | 8.055 | 7.895 | 534898 |
| 1740526500 | 7.96 | 0.01 | 0.13 | 8.02 | 8.045 | 7.815 | 548109 |
| 1740440100 | 7.95 | -0.03 | -0.38 | 7.98 | 8.1 | 7.93 | 491519 |
| 1740180900 | 7.98 | 0.13 | 1.66 | 7.95 | 8.05 | 7.84 | 607700 |
| 1740094500 | 7.85 | -0.21 | -2.61 | 8.06 | 8.06 | 7.81 | 425142 |
| 1740008100 | 8.06 | -0.16 | -1.95 | 8.15 | 8.25 | 8.01 | 487997 |
| 1739921700 | 8.22 | -0.18 | -2.14 | 8.475 | 8.4995 | 8.14 | 446370 |
| 1739576100 | 8.4 | 0.12 | 1.45 | 8.385 | 8.5399999 | 8.36 | 371276 |
| 1739489700 | 8.28 | 0.08 | 0.98 | 8.27 | 8.42 | 8.27 | 411041 |
| 1739403300 | 8.2 | 0.05 | 0.61 | 8.05 | 8.21 | 7.975 | 604917 |
| 1739316900 | 8.15 | -0.2 | -2.40 | 8.32 | 8.38 | 8.1 | 479974 |
| 1739230500 | 8.35 | 0.04 | 0.48 | 8.31 | 8.448 | 8.3 | 407307 |
| 1738971300 | 8.31 | -0.19 | -2.24 | 8.46 | 8.48 | 8.2899999 | 396954 |
| 1738884900 | 8.5 | -0.04 | -0.47 | 8.5399999 | 8.6499 | 8.435 | 446177 |
| 1738798500 | 8.5399999 | -0.01 | -0.12 | 8.59 | 8.635 | 8.42 | 441810 |
| 1738712100 | 8.55 | 0.01 | 0.12 | 8.47 | 8.65 | 8.47 | 375817 |
| 1738625700 | 8.5399999 | -0.16 | -1.84 | 8.55 | 8.7504 | 8.5399999 | 555813 |
| 1738366500 | 8.7 | -0.21 | -2.36 | 8.92 | 8.98 | 8.65 | 463569 |
| 1738280100 | 8.91 | -0.14 | -1.55 | 9.1199999 | 9.15 | 8.88 | 341085 |
| 1738193700 | 9.05 | -0.01 | -0.11 | 9.25 | 9.3 | 8.88 | 521350 |
| 1738107300 | 9.06 | 0.35 | 4.02 | 8.75 | 9.235 | 8.75 | 531964 |
| 1738020900 | 8.71 | -0.08 | -0.91 | 8.5 | 8.755 | 8.2899999 | 1377874 |
| 1737761700 | 8.7899999 | -0.2 | -2.22 | 8.93 | 8.96 | 8.76 | 498076 |
| 1737675300 | 8.99 | 0 | 0.00 | 8.99 | 8.99 | 8.99 | 0 |
| 1737588900 | 8.99 | -0.15 | -1.64 | 9.11 | 9.215 | 8.94 | 484701 |
| 1737502500 | 9.14 | 0.02 | 0.22 | 9.24 | 9.362 | 9.085 | 451233 |
| 1737156900 | 9.1199999 | 0.04 | 0.44 | 9.14 | 9.1649999 | 8.985 | 518860 |
| 1737070500 | 9.08 | 0.26 | 2.95 | 8.8 | 9.1199999 | 8.66 | 542246 |
| 1736984100 | 8.82 | 0.21 | 2.44 | 8.7 | 8.86 | 8.58 | 521644 |
| 1736897700 | 8.61 | 0.05 | 0.58 | 8.6 | 8.66 | 8.41 | 698269 |
| 1736811300 | 8.56 | -0.09 | -1.04 | 8.5399999 | 8.73 | 8.5 | 594593 |
| 1736552100 | 8.65 | -0.2 | -2.26 | 8.66 | 8.735 | 8.58 | 496489 |
| 1736379300 | 8.85 | 0.05 | 0.57 | 8.83 | 8.97 | 8.7083999 | 1085356 |
| 1736292900 | 8.8 | -0.11 | -1.23 | 9.0399999 | 9.1 | 8.705 | 1189021 |
| 1736206500 | 8.91 | -0.28 | -3.05 | 9.25 | 9.25 | 8.8 | 793030 |
| 1735947300 | 9.19 | -0.09 | -0.97 | 9.28 | 9.35 | 9.1 | 480475 |
| 1735860900 | 9.28 | -0.34 | -3.53 | 9.6199999 | 9.71 | 9.28 | 496434 |
| 1735688100 | 9.6199999 | 0.14 | 1.48 | 9.5 | 9.65 | 9.4 | 516206 |
| 1735601700 | 9.48 | 0.06 | 0.64 | 9.41 | 9.565 | 9.31 | 624522 |
| 1735342500 | 9.42 | 0.03 | 0.32 | 9.3021 | 9.43 | 9.055 | 784120 |
| 1735256100 | 9.39 | 0.26 | 2.85 | 9.1 | 9.42 | 9.05 | 355758 |
| 1735077840 | 9.13 | -0.14 | -1.51 | 9.27 | 9.32 | 9.1199999 | 244205 |
| 1734996900 | 9.27 | 0.17 | 1.87 | 9.1 | 9.305 | 8.98 | 461223 |
| 1734737700 | 9.1 | 0.02 | 0.22 | 8.95 | 9.22 | 8.95 | 1490926 |
| 1734651300 | 9.08 | -0.05 | -0.55 | 9.11 | 9.2117 | 9 | 496910 |
| 1734564900 | 9.13 | -0.4 | -4.20 | 9.59 | 9.59 | 9.11 | 886853 |
| 1734478500 | 9.53 | 0.06 | 0.63 | 9.38 | 9.56 | 9.36 | 644687 |
| 1734392100 | 9.47 | 0.31 | 3.38 | 9.09 | 9.55 | 9.08 | 1044888 |
| 1734132900 | 9.16 | -0.28 | -2.97 | 9.28 | 9.4 | 9.07 | 499062 |
| 1734046500 | 9.44 | -0.02 | -0.21 | 9.2899999 | 9.46 | 9.23 | 492202 |
| 1733960100 | 9.46 | -0.29 | -2.97 | 9.81 | 9.81 | 9.45 | 984622 |
| 1733873700 | 9.75 | 0.18 | 1.88 | 9.59 | 10.14 | 9.57 | 2466353 |
| 1733787300 | 9.57 | -0.11 | -1.14 | 9.69 | 9.7 | 9.43 | 474914 |
| 1733528100 | 9.68 | 0.21 | 2.22 | 9.48 | 9.71 | 9.45 | 541383 |
| 1733441700 | 9.47 | -0.12 | -1.25 | 9.52 | 9.585 | 9.405 | 589914 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
