MiMedx Group Inc (MDXG)

MDXG
🏛️ Vereinigte Staaten →
7.21
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 6.00 6.21 5.96 6.04 0.4M
2021-12-30 5.96 6.17 5.92 5.99 0.6M
2021-12-29 6.00 6.26 5.80 5.95 0.9M
2021-12-28 6.25 6.40 6.00 6.02 0.5M
2021-12-27 6.47 6.67 6.20 6.23 0.4M
2021-12-23 6.70 6.74 6.42 6.49 0.6M
2021-12-22 6.51 6.85 6.35 6.72 0.9M
2021-12-21 6.59 6.76 6.51 6.59 0.8M
2021-12-20 6.39 6.54 6.26 6.42 0.8M
2021-12-17 6.32 6.52 6.17 6.49 2.6M
2021-12-16 6.50 6.69 6.34 6.40 0.7M
2021-12-15 6.50 6.59 6.19 6.42 0.8M
2021-12-14 6.60 6.87 6.42 6.47 0.8M
2021-12-13 6.88 7.06 6.45 6.52 0.7M
2021-12-10 7.09 7.27 6.92 6.97 0.4M
2021-12-09 7.32 7.44 7.01 7.03 0.5M
2021-12-08 7.44 7.61 6.91 7.41 0.5M
2021-12-07 7.32 7.64 7.16 7.36 0.7M
2021-12-06 6.85 7.25 6.65 7.19 0.4M
2021-12-03 7.03 7.03 6.55 6.81 0.5M
2021-12-02 6.84 7.12 6.83 6.98 0.4M
2021-12-01 7.26 7.33 6.91 6.92 0.5M
2021-11-30 7.10 7.35 6.74 7.01 0.6M
2021-11-29 7.57 7.80 7.13 7.14 0.5M
2021-11-26 7.54 7.64 7.18 7.37 0.4M
2021-11-24 7.66 7.74 7.42 7.73 0.3M
2021-11-23 7.60 7.78 7.46 7.71 0.4M
2021-11-22 7.74 7.95 7.44 7.67 0.4M
2021-11-19 7.59 7.77 7.59 7.73 0.5M
2021-11-18 7.90 7.95 7.57 7.63 0.6M
2021-11-17 7.96 8.05 7.78 7.83 0.4M
2021-11-16 7.82 8.07 7.80 8.04 0.5M
2021-11-15 8.04 8.28 7.68 7.79 0.6M
2021-11-12 8.24 8.39 8.13 8.26 0.3M
2021-11-11 8.00 8.31 7.94 8.18 0.3M
2021-11-10 8.15 8.35 7.91 7.99 0.4M
2021-11-09 8.37 8.43 8.00 8.16 0.5M
2021-11-08 8.38 8.59 8.10 8.48 0.6M
2021-11-05 8.12 8.70 7.98 8.35 0.9M
2021-11-04 8.09 8.32 8.02 8.18 0.6M
2021-11-03 7.35 8.16 7.02 8.09 1.1M
2021-11-02 6.81 7.10 6.60 7.03 0.6M
2021-11-01 6.90 7.23 6.75 6.81 0.9M
2021-10-29 6.89 6.98 6.79 6.85 0.4M
2021-10-28 6.55 6.91 6.48 6.83 0.6M
2021-10-27 6.55 6.84 6.42 6.55 0.8M
2021-10-26 7.00 7.04 6.58 6.61 0.8M
2021-10-25 7.03 7.14 6.90 7.01 0.4M
2021-10-22 7.08 7.12 6.96 7.03 0.6M
2021-10-21 7.17 7.26 6.97 7.13 0.5M
2021-10-20 7.00 7.21 6.92 7.14 0.6M
2021-10-19 6.97 7.11 6.82 7.00 0.8M
2021-10-18 6.67 6.95 6.64 6.94 0.6M
2021-10-15 6.61 6.88 6.53 6.76 1.0M
2021-10-14 6.38 6.56 6.33 6.52 0.7M
2021-10-13 6.10 6.30 6.09 6.29 0.5M
2021-10-12 5.86 6.15 5.80 6.13 0.5M
2021-10-11 5.90 5.94 5.80 5.85 0.5M
2021-10-08 5.92 6.03 5.85 5.91 0.5M
2021-10-07 5.86 6.00 5.85 5.95 0.5M
2021-10-06 5.79 5.94 5.70 5.85 0.5M
2021-10-05 5.70 5.88 5.67 5.86 0.7M
2021-10-04 5.90 5.94 5.66 5.70 0.6M
2021-10-01 6.09 6.15 5.81 5.96 0.8M
2021-09-30 6.20 6.30 6.03 6.06 0.7M
2021-09-29 6.12 6.25 5.93 6.24 0.8M
2021-09-28 6.25 6.42 6.05 6.07 1.0M
2021-09-27 6.28 6.47 6.22 6.33 0.7M
2021-09-24 6.20 6.44 6.13 6.25 1.1M
2021-09-23 6.17 6.43 6.12 6.26 1.4M
2021-09-22 6.00 6.24 5.95 6.16 1.3M
2021-09-21 6.02 6.29 5.85 5.95 1.5M
2021-09-20 5.90 6.07 5.75 5.87 1.5M
2021-09-17 5.54 6.20 5.48 6.15 3.9M
2021-09-16 5.63 5.72 5.41 5.52 1.9M
2021-09-15 5.54 5.83 5.30 5.59 2.6M
2021-09-14 6.28 6.29 5.41 5.57 5.8M
2021-09-13 7.01 7.58 6.00 6.28 16.7M
2021-09-10 15.51 15.69 15.32 15.53 0.8M
2021-09-09 15.90 15.99 15.31 15.35 0.6M
2021-09-08 15.66 15.90 15.10 15.83 0.6M
2021-09-07 15.53 15.74 15.18 15.68 0.5M
2021-09-03 15.07 15.69 14.84 15.56 0.6M
2021-09-02 15.25 15.37 14.82 15.05 0.6M
2021-09-01 14.86 15.30 14.71 15.12 0.7M
2021-08-31 14.60 15.00 14.52 14.76 0.6M
2021-08-30 14.30 14.98 14.23 14.58 0.5M
2021-08-27 13.80 14.45 13.80 14.10 0.4M
2021-08-26 13.85 14.27 13.79 13.89 0.5M
2021-08-25 13.86 14.21 13.67 13.88 0.5M
2021-08-24 13.70 14.01 13.60 13.98 0.6M
2021-08-23 12.69 13.78 12.57 13.71 1.4M
2021-08-20 12.15 12.56 11.99 12.54 0.4M
2021-08-19 12.27 12.77 12.08 12.23 0.5M
2021-08-18 12.00 12.49 11.96 12.28 0.3M
2021-08-17 11.85 12.20 11.70 12.17 0.3M
2021-08-16 11.89 12.20 11.69 11.96 0.3M
2021-08-13 12.62 12.80 11.86 12.02 0.4M
2021-08-12 11.77 12.59 11.62 12.55 0.4M
2021-08-11 11.99 12.00 11.37 11.83 0.4M
2021-08-10 12.00 12.21 11.54 11.93 0.4M
2021-08-09 12.40 12.44 11.61 11.97 0.4M
2021-08-06 12.50 12.85 12.17 12.37 0.8M
2021-08-05 11.95 12.33 11.75 12.33 0.5M
2021-08-04 12.59 12.87 11.77 11.89 0.6M
2021-08-03 12.30 12.69 12.00 12.55 0.4M
2021-08-02 12.46 12.46 12.11 12.20 0.4M
2021-07-30 12.03 12.32 11.96 12.26 0.4M
2021-07-29 12.35 12.42 11.97 12.10 0.4M
2021-07-28 11.94 12.36 11.84 12.26 0.4M
2021-07-27 11.97 12.30 11.50 11.90 0.5M
2021-07-26 12.14 12.94 11.81 12.07 0.9M
2021-07-23 11.75 12.02 11.60 11.82 0.3M
2021-07-22 11.80 11.94 11.54 11.60 0.3M
2021-07-21 11.50 11.87 11.22 11.73 0.7M
2021-07-20 10.25 11.54 10.25 11.45 0.8M
2021-07-19 11.00 11.10 10.11 10.25 1.0M
2021-07-16 11.51 11.56 11.01 11.09 0.4M
2021-07-15 11.45 11.55 11.15 11.37 0.4M
2021-07-14 11.36 11.64 11.11 11.50 0.4M
2021-07-13 11.44 11.54 11.18 11.25 0.4M
2021-07-12 11.60 11.75 11.23 11.53 0.4M
2021-07-09 11.50 11.76 11.41 11.52 0.3M
2021-07-08 12.00 12.02 11.40 11.48 0.5M
2021-07-07 12.54 12.69 12.03 12.24 0.4M
2021-07-06 12.31 12.61 12.01 12.47 0.5M
2021-07-02 12.92 13.02 12.28 12.40 0.7M
2021-07-01 12.65 12.98 12.29 12.92 0.8M
2021-06-30 12.50 12.67 12.20 12.51 0.6M
2021-06-29 12.54 13.00 12.31 12.52 1.2M
2021-06-28 11.26 12.48 11.19 12.36 0.9M
2021-06-25 11.07 11.53 10.85 11.26 14.5M
2021-06-24 11.06 11.56 10.89 11.11 1.0M
2021-06-23 11.54 11.73 10.53 11.06 1.2M
2021-06-22 12.32 12.54 11.22 11.49 0.9M
2021-06-21 12.38 12.81 12.22 12.49 1.2M
2021-06-18 11.99 12.46 11.57 12.23 3.0M
2021-06-17 11.33 12.01 11.26 11.99 1.3M
2021-06-16 11.15 11.50 11.03 11.38 0.7M
2021-06-15 11.30 11.32 10.60 11.11 0.4M
2021-06-14 11.02 11.28 11.02 11.19 0.5M
2021-06-11 10.77 11.06 10.61 11.03 0.3M
2021-06-10 10.70 11.01 10.70 10.76 0.3M
2021-06-09 10.89 10.98 10.50 10.80 0.3M
2021-06-08 11.33 11.33 10.41 10.77 0.6M
2021-06-07 10.92 11.50 10.88 11.15 1.0M
2021-06-04 10.34 10.88 10.33 10.85 0.5M
2021-06-03 10.67 10.83 10.29 10.34 0.5M
2021-06-02 10.75 11.00 10.60 10.74 0.4M
2021-06-01 10.72 11.00 10.34 10.80 0.5M
2021-05-28 10.32 10.85 10.27 10.69 0.5M
2021-05-27 10.24 10.73 9.97 10.26 1.4M
2021-05-26 9.79 10.30 9.73 10.21 0.5M
2021-05-25 9.90 10.01 9.72 9.79 0.5M
2021-05-24 9.66 10.15 9.66 9.87 0.4M
2021-05-21 9.45 9.82 9.35 9.65 0.4M
2021-05-20 9.50 9.73 9.25 9.37 0.5M
2021-05-19 8.95 9.50 8.90 9.46 0.3M
2021-05-18 9.25 9.43 8.97 9.02 0.4M
2021-05-17 9.31 9.54 9.10 9.18 0.3M
2021-05-14 9.40 9.74 9.31 9.45 0.2M
2021-05-13 9.18 9.56 9.06 9.30 0.4M
2021-05-12 9.67 9.71 9.02 9.08 0.4M
2021-05-11 9.02 9.75 8.72 9.71 0.5M
2021-05-10 9.85 9.94 9.42 9.46 0.6M
2021-05-07 9.81 9.95 9.70 9.94 0.3M
2021-05-06 10.08 10.44 9.61 9.72 0.5M
2021-05-05 9.85 10.22 9.75 10.05 0.5M
2021-05-04 9.95 10.00 9.72 9.85 0.5M
2021-05-03 9.80 10.02 9.70 9.96 0.4M
2021-04-30 10.10 10.15 9.65 9.70 0.6M
2021-04-29 10.30 10.38 9.43 10.18 1.2M
2021-04-28 10.48 10.79 10.26 10.71 0.5M
2021-04-27 10.63 10.82 10.36 10.48 0.4M
2021-04-26 11.20 11.20 10.02 10.63 1.1M
2021-04-23 10.75 11.65 10.73 11.21 0.7M
2021-04-22 10.51 10.95 10.48 10.64 0.5M
2021-04-21 10.67 11.36 10.48 10.50 0.6M
2021-04-20 11.41 11.51 10.70 10.83 0.3M
2021-04-19 11.52 11.68 11.29 11.34 0.3M
2021-04-16 12.37 12.48 11.34 11.66 0.5M
2021-04-15 12.14 12.39 11.99 12.30 0.3M
2021-04-14 12.37 12.40 12.03 12.08 0.5M
2021-04-13 12.49 12.87 12.25 12.40 0.4M
2021-04-12 12.75 12.80 12.15 12.41 0.5M
2021-04-09 12.04 12.78 11.92 12.72 0.6M
2021-04-08 12.13 12.27 11.83 12.08 0.3M
2021-04-07 11.92 12.50 11.67 12.04 0.8M
2021-04-06 11.30 12.24 11.12 12.18 1.3M
2021-04-05 10.78 11.50 10.72 11.34 0.7M
2021-04-01 10.38 11.10 10.25 10.92 0.6M
2021-03-31 10.10 10.54 10.09 10.30 0.4M
2021-03-30 9.33 10.16 9.01 10.08 0.6M
2021-03-29 9.79 9.80 9.18 9.22 0.3M
2021-03-26 9.67 10.07 9.41 9.80 0.4M
2021-03-25 10.04 10.39 9.35 9.84 0.5M
2021-03-24 10.65 10.84 9.96 10.11 0.7M
2021-03-23 10.88 10.88 10.17 10.75 0.5M
2021-03-22 10.14 10.88 10.14 10.57 0.9M
2021-03-19 9.30 10.15 9.01 10.15 1.6M
2021-03-18 9.15 9.26 8.75 8.81 0.3M
2021-03-17 8.91 9.28 8.86 9.23 0.3M
2021-03-16 9.23 9.50 8.98 9.00 0.4M
2021-03-15 9.10 9.23 8.80 9.21 0.5M
2021-03-12 9.30 9.80 8.97 9.16 0.3M
2021-03-11 8.75 9.55 8.73 9.04 0.8M
2021-03-10 8.95 9.09 8.52 8.59 0.7M
2021-03-09 9.67 10.37 8.76 8.96 1.1M
2021-03-08 10.77 10.83 9.77 9.92 0.5M
2021-03-05 10.19 10.67 9.72 10.58 0.5M
2021-03-04 11.25 11.25 9.95 10.07 0.8M
2021-03-03 11.30 11.44 10.63 11.28 0.8M
2021-03-02 10.67 11.29 10.55 11.16 0.7M
2021-03-01 10.06 10.94 9.96 10.67 0.8M
2021-02-26 9.76 10.00 9.27 9.91 0.5M
2021-02-25 10.00 10.30 9.60 9.75 0.3M
2021-02-24 9.49 10.16 9.49 10.03 0.4M
2021-02-23 9.90 9.91 9.30 9.53 0.4M
2021-02-22 9.62 10.43 9.30 9.98 0.7M
2021-02-19 9.76 10.02 9.63 9.70 0.2M
2021-02-18 9.55 9.98 9.15 9.81 0.5M
2021-02-17 9.61 9.81 9.40 9.69 0.2M
2021-02-16 9.93 9.95 9.61 9.64 0.2M
2021-02-12 10.00 10.08 9.61 9.89 0.3M
2021-02-11 10.20 10.28 9.63 10.18 0.6M
2021-02-10 10.63 10.75 10.09 10.21 0.4M
2021-02-09 10.60 10.95 10.36 10.65 0.5M
2021-02-08 10.13 10.66 10.03 10.63 0.7M
2021-02-05 9.98 10.20 9.90 10.12 0.4M
2021-02-04 9.77 10.19 9.65 10.05 0.5M
2021-02-03 9.99 10.01 9.51 9.93 0.4M
2021-02-02 9.75 10.23 9.64 9.89 0.6M
2021-02-01 10.00 10.00 9.30 9.77 0.3M
2021-01-29 9.24 9.99 8.85 9.82 0.8M
2021-01-28 9.20 9.82 8.96 9.25 0.8M
2021-01-27 8.32 9.44 8.01 9.14 1.0M
2021-01-26 8.63 8.98 8.43 8.48 0.5M
2021-01-25 8.87 9.01 8.36 8.57 0.5M
2021-01-22 8.80 9.01 8.72 8.88 0.3M
2021-01-21 9.02 9.04 8.70 8.82 0.4M
2021-01-20 9.07 9.27 8.86 8.95 0.3M
2021-01-19 8.93 9.29 8.77 9.00 0.5M
2021-01-15 9.15 9.35 8.68 8.77 0.5M
2021-01-14 9.10 9.32 8.70 9.13 0.7M
2021-01-13 9.00 9.71 8.89 9.10 0.8M
2021-01-12 9.10 9.21 8.88 9.03 0.5M
2021-01-11 9.48 9.63 9.00 9.10 0.5M
2021-01-08 10.13 10.46 9.26 9.56 1.0M
2021-01-07 9.25 10.51 9.25 10.31 1.0M
2021-01-06 9.01 9.43 9.01 9.34 0.5M
2021-01-05 9.14 9.37 8.95 9.18 0.5M
2021-01-04 8.80 9.37 8.75 9.16 0.5M