MiMedx (MDXG)

MDXG
🏛️ Estados Unidos →
7.21
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-10-03 6.73 7.22 6.71 7.21 1.3M
2025-10-02 6.82 6.82 6.62 6.71 0.5M
2025-10-01 6.94 7.00 6.82 6.83 0.3M
2025-09-30 6.91 7.01 6.85 6.98 0.4M
2025-09-29 6.98 7.04 6.83 6.93 0.4M
2025-09-26 7.01 7.01 6.81 6.94 0.6M
2025-09-25 6.98 7.07 6.89 6.98 0.3M
2025-09-24 7.10 7.19 7.03 7.09 0.3M
2025-09-23 7.25 7.25 7.05 7.11 0.3M
2025-09-22 7.00 7.23 6.98 7.18 0.3M
2025-09-19 7.18 7.31 7.00 7.02 2.2M
2025-09-18 6.99 7.17 6.98 7.15 0.5M
2025-09-17 6.99 7.13 6.91 6.94 0.6M
2025-09-16 6.97 7.08 6.91 6.97 0.8M
2025-09-15 6.96 6.99 6.89 6.97 0.4M
2025-09-12 7.10 7.10 6.93 6.94 0.4M
2025-09-11 6.93 7.14 6.92 7.14 0.5M
2025-09-10 7.09 7.09 6.81 6.89 0.5M
2025-09-09 7.17 7.17 7.04 7.12 0.3M
2025-09-08 7.18 7.25 7.08 7.17 0.5M
2025-09-05 7.10 7.23 7.02 7.14 0.4M
2025-09-04 7.14 7.16 7.05 7.09 0.4M
2025-09-03 7.09 7.19 6.98 7.10 0.4M
2025-09-02 7.00 7.23 6.99 7.19 0.4M
2025-08-29 7.18 7.22 7.07 7.10 0.3M
2025-08-28 7.18 7.25 7.06 7.18 0.4M
2025-08-27 7.16 7.23 7.10 7.17 0.3M
2025-08-26 7.08 7.23 7.04 7.16 0.4M
2025-08-25 7.27 7.30 7.06 7.08 0.4M
2025-08-22 7.13 7.39 7.09 7.31 1.1M
2025-08-21 7.12 7.12 7.01 7.03 0.2M
2025-08-20 7.18 7.20 7.09 7.17 0.3M
2025-08-19 7.19 7.27 7.15 7.19 0.6M
2025-08-18 7.13 7.26 7.11 7.19 0.5M
2025-08-15 7.18 7.22 7.09 7.11 0.3M
2025-08-14 7.19 7.31 7.06 7.15 0.4M
2025-08-13 7.28 7.45 7.24 7.27 0.9M
2025-08-12 7.09 7.25 7.04 7.23 0.6M
2025-08-11 7.04 7.18 6.89 7.04 0.7M
2025-08-08 7.09 7.23 6.93 7.02 0.6M
2025-08-07 7.25 7.37 7.07 7.11 0.7M
2025-08-06 6.95 7.30 6.91 7.24 1.1M
2025-08-05 7.15 7.20 6.97 6.97 0.9M
2025-08-04 7.21 7.44 7.09 7.15 1.0M
2025-08-01 7.08 7.27 6.78 7.16 1.3M
2025-07-31 7.60 7.99 7.11 7.19 2.8M
2025-07-30 6.71 6.79 6.47 6.52 1.4M
2025-07-29 6.85 6.86 6.67 6.67 0.6M
2025-07-28 6.77 6.81 6.67 6.79 0.8M
2025-07-25 6.87 6.87 6.57 6.77 0.6M
2025-07-24 6.93 6.93 6.78 6.85 0.6M
2025-07-23 6.80 6.99 6.68 6.93 0.9M
2025-07-22 6.64 6.85 6.62 6.76 0.7M
2025-07-21 6.43 6.68 6.38 6.65 0.5M
2025-07-18 6.76 6.84 6.37 6.42 0.7M
2025-07-17 6.68 6.87 6.68 6.72 1.2M
2025-07-16 6.33 6.72 6.29 6.71 1.4M
2025-07-15 6.26 6.80 6.00 6.33 2.0M
2025-07-14 6.62 6.85 6.61 6.80 1.2M
2025-07-11 6.76 6.79 6.57 6.66 0.7M
2025-07-10 6.96 6.99 6.77 6.78 0.5M
2025-07-09 7.00 7.05 6.87 6.96 0.6M
2025-07-08 6.48 7.03 6.45 7.00 2.2M
2025-07-07 6.28 6.50 6.23 6.48 1.1M
2025-07-03 6.22 6.36 6.19 6.34 0.3M
2025-07-02 6.21 6.28 6.13 6.23 0.7M
2025-07-01 6.08 6.42 5.99 6.22 0.7M
2025-06-30 5.95 6.27 5.94 6.11 0.8M
2025-06-27 5.88 6.02 5.86 5.94 2.0M
2025-06-26 5.96 6.00 5.90 5.94 0.3M
2025-06-25 5.95 6.04 5.90 5.96 0.4M
2025-06-24 6.00 6.05 5.86 5.96 0.5M
2025-06-23 5.83 5.99 5.80 5.94 0.5M
2025-06-20 5.91 6.00 5.79 5.81 1.2M
2025-06-18 5.85 6.03 5.80 5.90 0.6M
2025-06-17 5.93 6.00 5.83 5.85 0.5M
2025-06-16 6.06 6.13 5.95 5.99 0.5M
2025-06-13 6.01 6.15 5.80 6.04 0.9M
2025-06-12 6.40 6.41 6.10 6.12 0.5M
2025-06-11 6.57 6.57 6.41 6.42 0.6M
2025-06-10 6.46 6.59 6.40 6.53 0.3M
2025-06-09 6.50 6.60 6.40 6.45 0.5M
2025-06-06 6.42 6.49 6.38 6.49 0.4M
2025-06-05 6.40 6.42 6.33 6.34 0.4M
2025-06-04 6.47 6.51 6.40 6.42 0.4M
2025-06-03 6.36 6.50 6.30 6.48 0.5M
2025-06-02 6.42 6.48 6.35 6.39 0.7M
2025-05-30 6.50 6.53 6.42 6.43 0.6M
2025-05-29 6.54 6.62 6.45 6.55 0.3M
2025-05-28 6.76 6.78 6.49 6.51 0.6M
2025-05-27 6.72 6.90 6.65 6.77 0.5M
2025-05-23 6.60 6.66 6.46 6.63 0.4M
2025-05-22 6.87 6.87 6.71 6.72 0.4M
2025-05-21 7.06 7.16 6.88 6.90 0.7M
2025-05-20 7.15 7.21 7.02 7.17 0.7M
2025-05-19 7.00 7.24 6.97 7.16 0.9M
2025-05-16 7.06 7.17 7.02 7.05 0.6M
2025-05-15 6.98 7.20 6.93 7.09 0.5M
2025-05-14 7.14 7.16 6.88 6.96 0.6M
2025-05-13 7.31 7.40 7.13 7.17 0.7M
2025-05-12 7.24 7.34 7.00 7.25 0.9M
2025-05-09 7.48 7.52 7.04 7.05 1.1M
2025-05-08 6.99 7.43 6.99 7.42 1.9M
2025-05-07 6.65 6.99 6.53 6.98 1.4M
2025-05-06 6.63 6.83 6.56 6.61 1.5M
2025-05-05 6.32 6.76 6.05 6.62 1.7M
2025-05-02 6.33 6.39 6.21 6.32 0.9M
2025-05-01 6.60 6.68 6.18 6.32 1.5M
2025-04-30 6.89 7.00 6.74 6.88 0.7M
2025-04-29 6.77 7.07 6.76 6.92 0.6M
2025-04-28 6.93 6.97 6.70 6.83 0.3M
2025-04-25 6.75 6.99 6.69 6.91 0.5M
2025-04-24 6.79 6.84 6.74 6.80 0.4M
2025-04-23 6.80 6.95 6.75 6.76 0.5M
2025-04-22 6.63 6.74 6.60 6.68 0.4M
2025-04-21 6.59 6.63 6.50 6.55 0.4M
2025-04-17 6.60 6.73 6.60 6.68 0.4M
2025-04-16 6.72 6.82 6.55 6.63 0.5M
2025-04-15 6.73 6.87 6.67 6.80 0.5M
2025-04-14 6.97 6.97 6.68 6.77 0.5M
2025-04-11 6.80 7.05 6.48 6.84 1.1M
2025-04-10 7.23 7.23 6.74 6.86 0.5M
2025-04-09 6.74 7.34 6.70 7.16 0.9M
2025-04-08 7.23 7.28 6.78 6.86 0.6M
2025-04-07 6.84 7.31 6.71 7.09 0.8M
2025-04-04 7.10 7.28 6.93 7.06 0.6M
2025-04-03 7.43 7.44 7.26 7.31 0.4M
2025-04-02 7.41 7.75 7.35 7.69 0.6M
2025-04-01 7.59 7.64 7.46 7.50 0.4M
2025-03-31 7.45 7.65 7.41 7.60 0.5M
2025-03-28 7.75 7.75 7.49 7.54 0.5M
2025-03-27 7.67 7.75 7.56 7.74 0.5M
2025-03-26 7.89 7.89 7.57 7.64 0.5M
2025-03-25 8.05 8.08 7.85 7.90 0.4M
2025-03-24 8.01 8.12 7.88 8.10 0.5M
2025-03-21 7.92 8.00 7.84 7.94 1.2M
2025-03-20 8.00 8.13 7.96 7.97 0.3M
2025-03-19 7.92 8.10 7.85 8.09 0.4M
2025-03-18 7.98 8.03 7.85 7.92 0.4M
2025-03-17 7.87 8.08 7.74 8.04 0.5M
2025-03-14 7.97 8.06 7.82 7.92 0.4M
2025-03-13 8.05 8.07 7.82 7.89 0.4M
2025-03-12 8.19 8.20 7.88 8.10 0.7M
2025-03-11 7.81 8.19 7.72 8.12 0.9M
2025-03-10 7.85 7.97 7.73 7.79 0.7M
2025-03-07 8.00 8.15 7.86 7.89 0.5M
2025-03-06 8.03 8.08 7.91 8.00 0.5M
2025-03-05 8.07 8.21 8.01 8.09 0.6M
2025-03-04 8.19 8.30 7.93 8.10 0.6M
2025-03-03 8.34 8.43 8.21 8.30 1.1M
2025-02-28 8.08 8.46 8.01 8.41 0.8M
2025-02-27 7.60 8.39 7.38 8.14 1.0M
2025-02-26 7.88 8.06 7.85 8.01 0.6M
2025-02-25 7.98 8.05 7.82 7.96 0.6M
2025-02-24 7.98 8.10 7.93 7.95 0.5M
2025-02-21 7.95 8.05 7.84 7.98 0.6M
2025-02-20 8.06 8.10 7.81 7.85 0.4M
2025-02-19 8.15 8.25 8.01 8.06 0.5M
2025-02-18 8.36 8.50 8.14 8.22 0.5M
2025-02-14 8.35 8.54 8.35 8.40 0.4M
2025-02-13 8.27 8.42 8.27 8.28 0.4M
2025-02-12 8.00 8.21 7.91 8.20 0.6M
2025-02-11 8.32 8.38 8.10 8.15 0.5M
2025-02-10 8.31 8.45 8.30 8.35 0.4M
2025-02-07 8.46 8.52 8.28 8.31 0.4M
2025-02-06 8.54 8.65 8.44 8.50 0.4M
2025-02-05 8.59 8.64 8.42 8.54 0.4M
2025-02-04 8.47 8.65 8.47 8.55 0.4M
2025-02-03 8.55 8.75 8.54 8.54 0.6M
2025-01-31 8.92 8.98 8.65 8.70 0.5M
2025-01-30 9.12 9.15 8.88 8.91 0.3M
2025-01-29 9.25 9.30 8.88 9.05 0.5M
2025-01-28 8.75 9.24 8.75 9.06 0.5M
2025-01-27 8.50 8.76 8.29 8.71 1.4M
2025-01-24 8.93 8.98 8.76 8.79 0.5M
2025-01-23 9.00 9.06 8.88 9.03 0.5M
2025-01-22 9.11 9.23 8.94 8.99 0.5M
2025-01-21 9.22 9.36 9.09 9.14 0.5M
2025-01-17 9.14 9.17 8.99 9.12 0.5M
2025-01-16 8.80 9.12 8.66 9.08 0.5M
2025-01-15 8.70 8.86 8.58 8.82 0.5M
2025-01-14 8.60 8.66 8.55 8.61 0.7M
2025-01-13 8.54 8.73 8.50 8.56 0.6M
2025-01-10 8.69 8.74 8.58 8.65 0.5M
2025-01-08 8.75 8.97 8.71 8.85 1.1M
2025-01-07 8.92 9.10 8.71 8.80 1.2M
2025-01-06 9.17 9.33 8.80 8.91 0.8M
2025-01-03 9.30 9.35 9.10 9.19 0.5M
2025-01-02 9.64 9.71 9.28 9.28 0.5M