MiMedx Group Inc (MDXG)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.38 | 4.24581005587 | 8.95 | 9.42 | 8.95 | 638028 | 9.17401865 | CS |
| 4 | 0.03 | 0.322580645161 | 9.3 | 10.14 | 8.95 | 744389 | 9.42844368 | CS |
| 12 | 3.54 | 61.1398963731 | 5.79 | 10.14 | 5.47 | 773660 | 8.32645205 | CS |
| 26 | 2.6 | 38.632986627 | 6.73 | 10.14 | 5.47 | 720867 | 7.45759026 | CS |
| 52 | 0.42 | 4.7138047138 | 8.91 | 10.14 | 5.47 | 739937 | 7.50544926 | CS |
| 156 | 2.86 | 44.2040185471 | 6.47 | 10.14 | 2.43 | 648336 | 6.0313451 | CS |
| 260 | 5.67 | 154.918032787 | 3.66 | 15.99 | 2.43 | 686649 | 7.01719182 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 462715 |
| 1734737700 | 9.1 | 0.02 | 0.22 | 8.94 | 9.22 | 8.93 | 1635769 |
| 1734651300 | 9.08 | -0.05 | -0.55 | 9.14 | 9.2117 | 9 | 503574 |
| 1734564900 | 9.13 | -0.4 | -4.20 | 9.59 | 9.6 | 9.11 | 887801 |
| 1734478500 | 9.53 | 0.06 | 0.63 | 9.38 | 9.56 | 9.36 | 644689 |
| 1734392100 | 9.47 | 0.31 | 3.38 | 9.16 | 9.55 | 9.08 | 1052767 |
| 1734132900 | 9.16 | -0.28 | -2.97 | 9.3699999 | 9.4 | 9.07 | 504740 |
| 1734046500 | 9.44 | -0.02 | -0.21 | 9.39 | 9.46 | 9.21 | 515857 |
| 1733960100 | 9.46 | -0.29 | -2.97 | 9.83 | 9.83 | 9.45 | 988632 |
| 1733873700 | 9.75 | 0.18 | 1.88 | 9.57 | 10.14 | 9.5 | 2475477 |
| 1733787300 | 9.57 | -0.11 | -1.14 | 9.7 | 9.73 | 9.43 | 482503 |
| 1733528100 | 9.68 | 0.21 | 2.22 | 9.5 | 9.71 | 9.45 | 547086 |
| 1733441700 | 9.47 | -0.12 | -1.25 | 9.52 | 9.585 | 9.405 | 595697 |
| 1733355300 | 9.59 | 0.04 | 0.42 | 9.59 | 9.68 | 9.44 | 683765 |
| 1733268900 | 9.55 | 0.17 | 1.81 | 9.35 | 9.565 | 9.28 | 585479 |
| 1733182500 | 9.38 | 0.13 | 1.41 | 9.28 | 9.44 | 9.15 | 722324 |
| 1732917840 | 9.25 | -0.18 | -1.91 | 9.43 | 9.44 | 9.055 | 525242 |
| 1732750500 | 9.43 | 0.2 | 2.17 | 9.25 | 9.64 | 9.25 | 615529 |
| 1732664100 | 9.23 | 0.14 | 1.54 | 9.1 | 9.24 | 8.99 | 529667 |
| 1732577700 | 9.09 | -0.11 | -1.20 | 9.2 | 9.32 | 9.085 | 891810 |
| 1732318500 | 9.2 | -0.02 | -0.22 | 9.3 | 9.45 | 9.1 | 898949 |
| 1732232100 | 9.22 | 0.16 | 1.77 | 9.1199999 | 9.34 | 9.08 | 699631 |
| 1732145700 | 9.06 | -0.18 | -1.95 | 9.18 | 9.2579999 | 8.55 | 963823 |
| 1732059300 | 9.24 | 0.1 | 1.09 | 9.0399999 | 9.35 | 9.0399999 | 1024906 |
| 1731972900 | 9.14 | -0.14 | -1.51 | 9.22 | 9.49 | 8.94 | 1687581 |
| 1731713700 | 9.28 | 0.05 | 0.54 | 9.3 | 9.475 | 8.96 | 2227292 |
| 1731627300 | 9.23 | 1.76 | 23.56 | 7.99 | 9.32 | 7.72 | 5284723 |
| 1731540900 | 7.47 | 0.01 | 0.13 | 7.5 | 7.55 | 7.325 | 542464 |
| 1731454500 | 7.46 | -0.18 | -2.36 | 7.61 | 7.66 | 7.43 | 565440 |
| 1731368100 | 7.64 | 0.11 | 1.46 | 7.55 | 7.67 | 7.5 | 695271 |
| 1731108900 | 7.53 | 0.09 | 1.21 | 7.44 | 7.6 | 7.39 | 948727 |
| 1731022500 | 7.44 | -0.06 | -0.80 | 7.47 | 7.55 | 7.39 | 786429 |
| 1730936100 | 7.5 | 0.21 | 2.88 | 7.44 | 7.54 | 7.275 | 926914 |
| 1730849700 | 7.29 | 0.16 | 2.24 | 7.11 | 7.3 | 7.05 | 861979 |
| 1730763300 | 7.13 | 0.2 | 2.89 | 6.93 | 7.25 | 6.88 | 1327702 |
| 1730500500 | 6.93 | 0.08 | 1.17 | 6.92 | 7.14 | 6.45 | 1046095 |
| 1730414100 | 6.85 | 1.16 | 20.39 | 6.22 | 7.2 | 6.22 | 1659444 |
| 1730327700 | 5.69 | -0.12 | -2.07 | 5.8 | 5.91 | 5.69 | 423691 |
| 1730241300 | 5.8099999 | -0.05 | -0.85 | 5.86 | 5.9489 | 5.8 | 388106 |
| 1730154900 | 5.86 | 0.01 | 0.17 | 5.92 | 6.05 | 5.82 | 389948 |
| 1729895700 | 5.85 | 0.14 | 2.45 | 5.75 | 5.94 | 5.75 | 564478 |
| 1729809300 | 5.71 | 0.09 | 1.60 | 5.64 | 5.74 | 5.64 | 376242 |
| 1729722900 | 5.62 | -0.1 | -1.75 | 5.68 | 5.75 | 5.585 | 439946 |
| 1729636500 | 5.72 | 0.02 | 0.35 | 5.67 | 5.75 | 5.64 | 250281 |
| 1729550100 | 5.7 | -0.12 | -2.06 | 5.78 | 5.84 | 5.69 | 373892 |
| 1729290900 | 5.82 | -0.01 | -0.17 | 5.87 | 5.91 | 5.7699999 | 322087 |
| 1729204500 | 5.83 | -0.02 | -0.34 | 5.83 | 5.9 | 5.75 | 364044 |
| 1729118100 | 5.85 | 0.01 | 0.17 | 5.91 | 5.93 | 5.82 | 386895 |
| 1729031700 | 5.84 | 0.11 | 1.92 | 5.71 | 5.875 | 5.71 | 394602 |
| 1728945300 | 5.73 | 0.02 | 0.35 | 5.72 | 5.73 | 5.62 | 259830 |
| 1728686100 | 5.71 | 0.2 | 3.63 | 5.5 | 5.715 | 5.5 | 475393 |
| 1728599700 | 5.51 | -0.11 | -1.96 | 5.55 | 5.63 | 5.47 | 408187 |
| 1728513300 | 5.62 | 0.02 | 0.36 | 5.59 | 5.655 | 5.54 | 328629 |
| 1728426900 | 5.6 | -0.01 | -0.18 | 5.61 | 5.68 | 5.6 | 327067 |
| 1728340500 | 5.61 | -0.15 | -2.60 | 5.73 | 5.76 | 5.6 | 355004 |
| 1728081300 | 5.76 | 0.04 | 0.70 | 5.82 | 5.86 | 5.69 | 410048 |
| 1727994900 | 5.72 | -0.08 | -1.38 | 5.75 | 5.8099999 | 5.66 | 381945 |
| 1727908500 | 5.8 | -0.1 | -1.69 | 5.86 | 5.87 | 5.76 | 533016 |
| 1727822100 | 5.9 | -0.01 | -0.17 | 5.87 | 5.915 | 5.775 | 534356 |
| 1727735700 | 5.91 | 0.08 | 1.37 | 5.82 | 5.96 | 5.78 | 414131 |
| 1727476500 | 5.83 | 0.18 | 3.19 | 5.72 | 5.865 | 5.695 | 391138 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
