MDXG - MiMedx Group, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 20203.47003.52003.46003.50003.5000249,500
Jun 04, 20203.46003.55003.43003.46003.4600149,200
Jun 03, 20203.60003.60003.50003.50003.5000204,800
Jun 02, 20203.60003.61003.56003.60003.6000111,300
Jun 01, 20203.58003.61003.55003.60003.6000158,500
May 29, 20203.63003.63003.58003.59003.5900171,000
May 28, 20203.63003.65003.55003.63003.6300697,300
May 27, 20203.65003.69003.62003.63003.6300186,600
May 26, 20203.79003.80003.61003.62003.6200721,500
May 22, 20203.80003.81003.70003.79003.7900284,700
May 21, 20203.80003.81003.75003.81003.8100739,600
May 20, 20203.80003.82003.69003.81003.8100334,000
May 19, 20203.69003.84003.69003.80003.8000225,900
May 18, 20203.62003.74003.61003.70003.7000330,600
May 15, 20203.62003.65003.57003.62003.620055,900
May 14, 20203.64003.64003.59003.64003.6400105,800
May 13, 20203.55003.62003.55003.62003.620049,700
May 12, 20203.55003.62003.50003.60003.600070,000
May 11, 20203.61003.62003.47003.61003.6100118,600
May 08, 20203.56003.64003.30003.57003.5700177,600
May 07, 20203.55003.67003.55003.57003.5700108,200
May 06, 20203.60003.62003.46003.54003.540043,700
May 05, 20203.60003.61003.40003.43003.4300151,900
May 04, 20203.75003.75003.40003.55003.5500163,900
May 01, 20203.77003.80003.70003.75003.7500137,800
Apr 30, 20203.87003.97003.65003.94003.9400199,900
Apr 29, 20203.61003.85003.61003.80003.8000441,000
Apr 28, 20203.88003.89003.50003.62003.6200208,400
Apr 27, 20203.83003.89003.80003.87003.870035,000
Apr 24, 20203.90003.90003.70003.79003.7900133,600
Apr 23, 20203.92003.92003.70003.83003.830092,200
Apr 22, 20203.78003.92003.78003.92003.920065,000
Apr 21, 20203.70003.78003.51003.70003.7000133,600
Apr 20, 20203.80003.85003.57003.72003.7200126,100
Apr 17, 20203.98003.98003.80003.82003.8200107,300
Apr 16, 20204.00004.00003.62003.70003.7000206,500
Apr 15, 20204.05004.14003.81003.92003.9200240,600
Apr 14, 20204.00004.34003.88004.20004.2000196,700
Apr 13, 20203.90004.00003.60003.75003.7500165,700
Apr 09, 20203.65004.35003.65004.00004.0000395,900
Apr 08, 20203.50003.65003.50003.60003.600086,500
Apr 07, 20203.49003.60003.45003.49003.4900185,900
Apr 06, 20203.22003.61003.22003.42003.4200221,500
Apr 03, 20203.28003.35003.12003.20003.2000185,200
Apr 02, 20203.25003.45003.25003.27003.2700340,500
Apr 01, 20203.40003.40003.12003.25003.2500222,700
Mar 31, 20203.53003.85003.30003.49003.4900720,900
Mar 30, 20203.78003.80003.40003.59003.5900403,600
Mar 27, 20203.77003.95003.53003.65003.6500152,000
Mar 26, 20203.55003.81003.35003.75003.7500363,500
Mar 25, 20203.49003.50003.25003.49003.4900247,500
Mar 24, 20203.30003.87003.10003.17003.1700274,400
Mar 23, 20203.25003.40002.95003.30003.3000357,900
Mar 20, 20203.60003.91003.00003.35003.3500651,200
Mar 19, 20203.45003.88002.95003.60003.6000719,800
Mar 18, 20204.09004.10003.10003.37003.37001,521,700
Mar 17, 20204.38005.00003.00004.14004.1400564,100
Mar 16, 20204.25004.94004.25004.30004.3000391,300
Mar 13, 20205.04005.24004.95005.15005.1500433,300
Mar 12, 20205.00005.25004.01004.85004.85001,108,700
Mar 11, 20205.99005.99005.21005.45005.4500334,300
Mar 10, 20206.15006.28005.65005.97005.9700168,800
Mar 09, 20206.35006.50006.05006.05006.0500388,700
Mar 06, 20206.50006.61006.45006.55006.5500296,200
Mar 05, 20206.45006.74006.45006.55006.550089,200
Mar 04, 20206.90006.90006.45006.45006.450088,100
Mar 03, 20206.80007.00006.45006.45006.4500143,400
Mar 02, 20206.48006.85006.47006.83006.830080,000
Feb 28, 20206.73006.83006.25006.46006.4600518,500
Feb 27, 20207.00007.10006.83006.85006.8500267,500
Feb 26, 20206.88007.35006.80007.13007.1300158,300
Feb 25, 20207.16007.40006.85006.94006.9400195,500
Feb 24, 20207.34007.45007.06007.15007.1500170,900
Feb 21, 20207.45007.90007.32007.54007.5400510,800
Feb 20, 20207.35007.60007.35007.51007.5100250,300
Feb 19, 20207.45007.45007.25007.35007.3500117,900
Feb 18, 20207.44007.44007.20007.33007.330062,600
Feb 14, 20207.23007.45007.23007.30007.300080,400
Feb 13, 20207.33007.39007.19007.39007.3900105,400
Feb 12, 20207.32007.35007.22007.30007.3000183,100
Feb 11, 20207.30007.35007.21007.30007.3000128,000
Feb 10, 20207.20007.48007.05007.30007.300086,800
Feb 07, 20206.98007.25006.95007.24007.240058,500
Feb 06, 20207.22007.30006.95006.95006.9500152,600
Feb 05, 20207.10007.36007.10007.20007.200026,000
Feb 04, 20207.22007.45007.00007.10007.1000172,200
Feb 03, 20207.32007.36007.09007.23007.2300106,800
Jan 31, 20207.35007.42007.00007.38007.380094,200
Jan 30, 20207.42007.47007.28007.40007.4000612,500
Jan 29, 20207.10007.40007.00007.37007.3700287,000
Jan 28, 20206.97007.20006.97007.09007.090072,500
Jan 27, 20207.10007.10006.81006.97006.970076,200
Jan 24, 20206.98007.23006.98007.08007.0800213,400
Jan 23, 20206.81007.10006.71006.98006.9800324,700
Jan 22, 20206.75006.84006.70006.84006.8400104,400
Jan 21, 20206.75006.80006.54006.72006.7200114,000
Jan 17, 20206.30006.74006.30006.74006.7400228,400
Jan 16, 20206.51006.71006.10006.34006.3400756,200
Jan 15, 20206.84006.88006.47006.56006.5600449,900
Jan 14, 20206.94006.95006.75006.80006.8000322,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...