MiMedx Group, Inc. MDXG
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$4,60-0,04 (-%0,86)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | $4,61 | -%0,75 | $4,69 | $4,69 | $4,49 | 819,43K |
| 2026-10-01 | $4,64 | -%0,43 | $4,65 | $4,68 | $4,57 | 1,19M |
| 2026-09-30 | $4,66 | -%0,21 | $4,70 | $4,70 | $4,57 | 1,03M |
| 2026-09-29 | $4,67 | -%0,21 | $4,65 | $4,69 | $4,58 | 901,20K |
| 2026-09-28 | $4,68 | +%0,21 | $4,66 | $4,73 | $4,55 | 881,30K |
| 2026-09-25 | $4,67 | -%0,85 | $4,71 | $4,71 | $4,40 | 1,46M |
| 2026-09-24 | $4,71 | -%1,26 | $4,81 | $4,82 | $4,66 | 1,02M |
| 2026-09-23 | $4,77 | -%3,25 | $4,93 | $4,99 | $4,67 | 1,00M |
| 2026-09-22 | $4,93 | +%2,49 | $4,81 | $4,94 | $4,78 | 1,03M |
| 2026-09-21 | $4,81 | +%0,84 | $4,79 | $4,84 | $4,75 | 915,90K |
| 2026-09-18 | $4,77 | +%1,71 | $4,65 | $4,80 | $4,61 | 3,90M |
| 2026-09-17 | $4,69 | -%0,85 | $4,78 | $4,79 | $4,66 | 935,30K |
| 2026-09-16 | $4,73 | +%0,21 | $4,72 | $4,77 | $4,68 | 1,09M |
| 2026-09-15 | $4,72 | +%1,72 | $4,64 | $4,80 | $4,58 | 1,15M |
| 2026-09-14 | $4,64 | +%1,53 | $4,60 | $4,67 | $4,54 | 888,90K |
| 2026-09-11 | $4,57 | -%0,65 | $4,64 | $4,71 | $4,51 | 995,80K |
| 2026-09-10 | $4,60 | -%1,71 | $4,65 | $4,69 | $4,50 | 1,62M |
| 2026-09-09 | $4,68 | +%0,21 | $4,64 | $4,70 | $4,56 | 1,05M |
| 2026-09-08 | $4,67 | +%2,19 | $4,57 | $4,73 | $4,43 | 1,06M |
| 2026-09-04 | $4,57 | +%3,16 | $4,41 | $4,59 | $4,41 | 625,00K |
| 2026-09-03 | $4,43 | -%2,64 | $4,54 | $4,61 | $4,35 | 841,60K |
| 2026-09-02 | $4,55 | +%0,66 | $4,52 | $4,71 | $4,52 | 1,04M |
| 2026-09-01 | $4,52 | -%0,44 | $4,53 | $4,61 | $4,49 | 762,40K |
| 2026-08-31 | $4,54 | +%0,89 | $4,49 | $4,57 | $4,40 | 1,06M |
| 2026-08-28 | $4,50 | -%0,22 | $4,49 | $4,64 | $4,48 | 887,00K |
| 2026-08-27 | $4,51 | +%2,04 | $4,45 | $4,76 | $4,45 | 1,18M |
| 2026-08-26 | $4,42 | +%1,84 | $4,33 | $4,44 | $4,27 | 711,00K |
| 2026-08-25 | $4,34 | +%1,64 | $4,28 | $4,38 | $4,27 | 699,30K |
| 2026-08-24 | $4,27 | -%1,39 | $4,36 | $4,39 | $4,24 | 846,70K |
| 2026-08-21 | $4,33 | +%0,70 | $4,30 | $4,35 | $4,25 | 896,70K |
| 2026-08-20 | $4,30 | -%3,37 | $4,40 | $4,47 | $4,28 | 1,43M |
| 2026-08-19 | $4,45 | +%2,53 | $4,37 | $4,50 | $4,37 | 1,16M |
| 2026-08-18 | $4,34 | +%3,58 | $4,20 | $4,37 | $4,20 | 1,22M |
| 2026-08-17 | $4,19 | -%1,87 | $4,26 | $4,28 | $4,18 | 898,50K |
| 2026-08-14 | $4,27 | +%1,67 | $4,19 | $4,32 | $4,12 | 974,80K |
| 2026-08-13 | $4,20 | -%1,87 | $4,28 | $4,31 | $4,17 | 1,07M |
| 2026-08-12 | $4,28 | -%0,93 | $4,32 | $4,38 | $4,27 | 729,40K |
| 2026-08-11 | $4,32 | +%1,17 | $4,29 | $4,36 | $4,27 | 1,23M |
| 2026-08-10 | $4,27 | -%1,61 | $4,31 | $4,39 | $4,22 | 1,16M |
| 2026-08-07 | $4,34 | +%3,83 | $4,19 | $4,39 | $4,14 | 1,36M |
| 2026-08-06 | $4,18 | +%0,48 | $4,16 | $4,22 | $4,05 | 1,39M |
| 2026-08-05 | $4,16 | -%2,58 | $4,27 | $4,28 | $4,12 | 1,47M |
| 2026-08-04 | $4,27 | %0,00 | $4,27 | $4,39 | $4,17 | 1,81M |
| 2026-08-03 | $4,27 | +%3,39 | $4,21 | $4,49 | $4,21 | 1,87M |
| 2026-07-31 | $4,13 | -%3,28 | $4,17 | $4,21 | $3,97 | 2,99M |
| 2026-07-30 | $4,27 | +%0,95 | $3,90 | $4,27 | $3,76 | 6,12M |
| 2026-07-29 | $4,23 | -%2,98 | $4,41 | $4,46 | $4,22 | 1,43M |
| 2026-07-28 | $4,36 | +%2,35 | $4,30 | $4,45 | $4,26 | 1,12M |
| 2026-07-27 | $4,26 | +%1,43 | $4,24 | $4,40 | $4,20 | 1,16M |
| 2026-07-24 | $4,20 | +%1,69 | $4,17 | $4,23 | $4,14 | 531,90K |
| 2026-07-23 | $4,13 | -%0,96 | $4,12 | $4,22 | $4,11 | 868,60K |
| 2026-07-22 | $4,17 | -%3,47 | $4,32 | $4,35 | $4,09 | 1,07M |
| 2026-07-21 | $4,32 | -%0,23 | $4,29 | $4,34 | $4,25 | 1,11M |
| 2026-07-20 | $4,33 | +%0,70 | $4,30 | $4,35 | $4,23 | 737,00K |
| 2026-07-17 | $4,30 | -%2,93 | $4,38 | $4,44 | $4,23 | 1,19M |
| 2026-07-16 | $4,43 | +%3,75 | $4,33 | $4,45 | $4,28 | 940,60K |
| 2026-07-15 | $4,27 | +%1,67 | $4,20 | $4,43 | $4,19 | 1,21M |
| 2026-07-14 | $4,20 | +%2,94 | $4,07 | $4,24 | $4,04 | 1,41M |
| 2026-07-13 | $4,08 | -%0,73 | $4,10 | $4,14 | $4,04 | 1,24M |
| 2026-07-10 | $4,11 | -%0,72 | $4,16 | $4,17 | $4,05 | 670,20K |
| 2026-07-09 | $4,14 | -%2,82 | $4,23 | $4,24 | $4,08 | 1,04M |
| 2026-07-08 | $4,26 | +%1,43 | $4,15 | $4,30 | $4,10 | 1,31M |
| 2026-07-07 | $4,20 | +%3,19 | $4,09 | $4,28 | $4,07 | 1,48M |
| 2026-07-06 | $4,07 | +%3,04 | $3,95 | $4,10 | $3,89 | 890,60K |
| 2026-07-02 | $3,95 | +%1,28 | $3,90 | $3,96 | $3,89 | 662,50K |
| 2026-07-01 | $3,90 | +%1,30 | $3,86 | $3,93 | $3,83 | 716,50K |
| 2026-06-30 | $3,85 | -%1,53 | $3,91 | $3,91 | $3,72 | 1,19M |
| 2026-06-29 | $3,91 | -%0,51 | $3,98 | $4,03 | $3,86 | 1,30M |
| 2026-06-26 | $3,93 | +%3,15 | $3,83 | $3,98 | $3,83 | 5,63M |
| 2026-06-25 | $3,81 | -%0,52 | $3,84 | $3,90 | $3,77 | 922,30K |
| 2026-06-24 | $3,83 | +%2,68 | $3,71 | $3,88 | $3,71 | 835,00K |
| 2026-06-23 | $3,73 | +%1,63 | $3,67 | $3,75 | $3,67 | 833,30K |
| 2026-06-22 | $3,67 | %0,00 | $3,66 | $3,73 | $3,63 | 1,11M |
| 2026-06-18 | $3,67 | +%1,66 | $3,63 | $3,72 | $3,63 | 2,13M |
| 2026-06-17 | $3,61 | -%2,43 | $3,70 | $3,76 | $3,58 | 998,80K |
| 2026-06-16 | $3,70 | +%0,54 | $3,68 | $3,73 | $3,63 | 1,31M |
| 2026-06-15 | $3,68 | +%2,22 | $3,65 | $3,74 | $3,63 | 1,08M |
| 2026-06-12 | $3,60 | -%2,44 | $3,69 | $3,75 | $3,56 | 947,10K |
| 2026-06-11 | $3,69 | +%1,37 | $3,63 | $3,73 | $3,57 | 1,12M |
| 2026-06-10 | $3,64 | -%1,89 | $3,70 | $3,74 | $3,61 | 968,00K |
| 2026-06-09 | $3,71 | +%0,27 | $3,71 | $3,75 | $3,66 | 1,13M |
| 2026-06-08 | $3,70 | -%1,07 | $3,74 | $3,81 | $3,69 | 1,09M |
| 2026-06-05 | $3,74 | -%1,06 | $3,80 | $3,88 | $3,73 | 1,16M |
| 2026-06-04 | $3,78 | +%4,71 | $3,69 | $3,80 | $3,64 | 1,33M |
| 2026-06-03 | $3,61 | +%1,12 | $3,56 | $3,62 | $3,50 | 1,30M |
| 2026-06-02 | $3,57 | -%0,28 | $3,57 | $3,60 | $3,52 | 1,17M |
| 2026-06-01 | $3,58 | -%2,72 | $3,63 | $3,69 | $3,48 | 1,40M |
| 2026-05-29 | $3,68 | +%0,27 | $3,66 | $3,74 | $3,64 | 3,29M |
| 2026-05-28 | $3,67 | +%1,66 | $3,58 | $3,69 | $3,56 | 1,19M |
| 2026-05-27 | $3,61 | -%1,63 | $3,68 | $3,71 | $3,57 | 756,40K |