MiMedx Group Inc (MDXG)

MDXG
🏛️ アメリカ →
7.21
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 8.92 8.96 8.73 8.77 0.5M
2023-12-28 8.87 8.92 8.52 8.90 0.7M
2023-12-27 8.91 9.04 8.89 9.00 0.4M
2023-12-26 8.93 9.18 8.91 8.98 0.6M
2023-12-22 9.09 9.18 8.81 8.90 0.5M
2023-12-21 9.18 9.21 8.93 8.98 0.5M
2023-12-20 9.13 9.27 8.92 8.95 0.7M
2023-12-19 8.88 9.14 8.83 9.14 0.8M
2023-12-18 8.99 9.13 8.78 8.79 0.6M
2023-12-15 9.01 9.07 8.68 8.96 1.7M
2023-12-14 8.30 8.98 8.30 8.92 1.3M
2023-12-13 8.00 8.41 8.00 8.31 1.6M
2023-12-12 8.04 8.15 7.75 8.02 0.7M
2023-12-11 8.01 8.07 7.91 8.05 0.4M
2023-12-08 7.89 8.18 7.81 8.01 0.5M
2023-12-07 7.91 8.08 7.78 7.93 0.6M
2023-12-06 7.96 8.01 7.76 7.87 0.6M
2023-12-05 7.93 7.98 7.57 7.86 0.7M
2023-12-04 7.88 8.20 7.62 7.99 0.8M
2023-12-01 7.74 7.99 7.61 7.99 0.6M
2023-11-30 7.90 7.90 7.63 7.77 0.6M
2023-11-29 7.91 8.01 7.77 7.78 0.8M
2023-11-28 7.90 7.94 7.73 7.89 0.6M
2023-11-27 7.61 8.00 7.54 7.92 0.9M
2023-11-24 7.59 7.74 7.53 7.66 0.2M
2023-11-22 7.29 7.65 7.17 7.57 0.6M
2023-11-21 7.08 7.26 6.96 7.21 0.5M
2023-11-20 7.05 7.21 7.00 7.17 0.4M
2023-11-17 6.77 7.13 6.77 7.06 0.7M
2023-11-16 6.60 6.73 6.44 6.70 0.5M
2023-11-15 6.65 6.82 6.41 6.60 0.8M
2023-11-14 6.45 6.72 6.43 6.69 0.9M
2023-11-13 5.89 6.22 5.83 6.16 0.7M
2023-11-10 5.78 6.01 5.57 5.94 0.6M
2023-11-09 6.17 6.17 5.68 5.70 1.0M
2023-11-08 6.48 6.50 6.07 6.10 1.3M
2023-11-07 6.70 6.74 6.37 6.49 0.5M
2023-11-06 6.82 6.83 6.53 6.69 0.6M
2023-11-03 6.51 6.95 6.51 6.82 0.9M
2023-11-02 6.46 6.64 6.36 6.49 0.5M
2023-11-01 6.54 6.60 6.20 6.45 0.6M
2023-10-31 6.49 6.58 6.01 6.56 0.9M
2023-10-30 6.24 6.33 6.13 6.32 0.8M
2023-10-27 6.40 6.89 6.13 6.15 0.9M
2023-10-26 6.10 6.27 6.03 6.13 0.4M
2023-10-25 6.14 6.23 6.05 6.06 0.3M
2023-10-24 5.99 6.23 5.97 6.23 0.4M
2023-10-23 6.01 6.13 5.98 5.99 0.3M
2023-10-20 6.13 6.20 5.91 6.08 0.4M
2023-10-19 6.30 6.30 6.01 6.09 0.5M
2023-10-18 6.61 6.61 6.28 6.30 0.4M
2023-10-17 6.36 6.71 6.35 6.66 0.5M
2023-10-16 6.32 6.52 6.30 6.46 0.4M
2023-10-13 6.35 6.35 6.16 6.34 0.7M
2023-10-12 6.78 6.79 6.29 6.30 0.8M
2023-10-11 6.98 7.09 6.76 6.81 0.5M
2023-10-10 7.35 7.37 6.85 6.98 0.6M
2023-10-09 7.41 7.41 7.28 7.33 0.3M
2023-10-06 7.47 7.51 7.24 7.45 0.4M
2023-10-05 7.27 7.58 7.23 7.56 0.6M
2023-10-04 7.42 7.48 7.21 7.31 0.7M
2023-10-03 7.48 7.52 7.38 7.50 0.7M
2023-10-02 7.33 7.57 7.33 7.50 0.8M
2023-09-29 7.60 7.60 7.15 7.29 0.9M
2023-09-28 7.73 7.80 7.50 7.58 0.5M
2023-09-27 7.78 7.84 7.57 7.75 0.8M
2023-09-26 7.71 7.98 7.71 7.78 0.9M
2023-09-25 7.66 7.79 7.48 7.71 0.4M
2023-09-22 7.65 7.75 7.51 7.58 0.4M
2023-09-21 7.75 7.75 7.57 7.70 0.4M
2023-09-20 7.84 8.03 7.78 7.78 0.5M
2023-09-19 7.57 7.85 7.50 7.85 0.6M
2023-09-18 7.52 7.58 7.40 7.57 0.5M
2023-09-15 7.71 7.74 7.43 7.54 2.4M
2023-09-14 7.66 7.76 7.64 7.70 0.4M
2023-09-13 7.95 7.96 7.59 7.61 0.4M
2023-09-12 8.16 8.29 7.94 7.95 0.5M
2023-09-11 7.99 8.20 7.89 8.16 0.6M
2023-09-08 7.69 7.97 7.61 7.94 0.5M
2023-09-07 7.68 7.76 7.57 7.65 0.5M
2023-09-06 7.51 7.70 7.35 7.68 0.5M
2023-09-05 7.67 7.72 7.47 7.49 0.5M
2023-09-01 7.47 7.73 7.47 7.68 0.8M
2023-08-31 7.36 7.47 7.32 7.42 1.2M
2023-08-30 7.26 7.42 7.26 7.36 0.5M
2023-08-29 7.32 7.44 7.29 7.32 0.6M
2023-08-28 7.42 7.52 7.32 7.33 0.3M
2023-08-25 7.26 7.50 7.26 7.40 0.5M
2023-08-24 7.56 7.58 7.25 7.26 0.4M
2023-08-23 7.38 7.63 7.37 7.59 0.5M
2023-08-22 7.40 7.53 7.33 7.39 0.4M
2023-08-21 7.47 7.50 7.31 7.39 0.4M
2023-08-18 7.24 7.48 7.15 7.44 0.5M
2023-08-17 7.38 7.45 7.25 7.31 0.5M
2023-08-16 7.47 7.56 7.26 7.36 0.5M
2023-08-15 7.42 7.63 7.36 7.49 0.5M
2023-08-14 7.50 7.53 7.36 7.47 0.5M
2023-08-11 7.63 7.63 7.53 7.55 0.6M
2023-08-10 7.51 7.91 7.51 7.60 1.5M
2023-08-09 7.38 7.53 7.35 7.44 0.8M
2023-08-08 7.45 7.52 7.27 7.33 0.8M
2023-08-07 7.72 7.75 7.45 7.45 0.7M
2023-08-04 7.71 7.89 7.61 7.73 0.7M
2023-08-03 7.77 8.22 7.74 7.75 1.1M
2023-08-02 8.55 8.60 7.50 7.70 1.5M
2023-08-01 8.02 8.20 7.80 7.93 1.2M
2023-07-31 7.95 8.13 7.86 8.07 0.7M
2023-07-28 7.75 8.08 7.75 7.97 0.9M
2023-07-27 7.75 7.94 7.57 7.60 0.8M
2023-07-26 7.65 7.70 7.53 7.67 0.6M
2023-07-25 7.44 7.73 7.28 7.65 0.7M
2023-07-24 7.55 7.57 7.32 7.46 0.5M
2023-07-21 7.59 7.79 7.52 7.60 0.9M
2023-07-20 7.52 7.67 7.39 7.52 0.9M
2023-07-19 7.61 7.78 7.55 7.55 0.9M
2023-07-18 7.71 7.88 7.46 7.64 1.3M
2023-07-17 6.89 7.61 6.86 7.60 1.8M
2023-07-14 6.53 6.78 6.45 6.71 0.9M
2023-07-13 6.68 6.71 6.35 6.35 0.5M
2023-07-12 6.60 6.67 6.49 6.65 0.5M
2023-07-11 6.61 6.67 6.46 6.52 0.4M
2023-07-10 6.54 6.66 6.52 6.61 0.6M
2023-07-07 6.56 6.64 6.53 6.56 0.4M
2023-07-06 6.39 6.56 6.29 6.53 0.5M
2023-07-05 6.55 6.55 6.30 6.44 0.8M
2023-07-03 6.70 6.79 6.46 6.60 0.5M
2023-06-30 6.53 6.66 6.39 6.61 1.4M
2023-06-29 6.46 6.62 6.41 6.46 0.7M
2023-06-28 6.37 6.54 6.34 6.42 1.1M
2023-06-27 6.62 6.80 6.37 6.40 1.3M
2023-06-26 6.48 6.49 6.34 6.35 0.9M
2023-06-23 6.37 6.59 6.31 6.45 1.8M
2023-06-22 6.24 6.54 6.14 6.37 1.7M
2023-06-21 5.71 6.33 5.71 6.27 2.5M
2023-06-20 5.75 5.88 5.66 5.85 0.9M
2023-06-16 5.85 5.94 5.70 5.73 1.6M
2023-06-15 5.72 5.80 5.51 5.75 0.8M
2023-06-14 5.95 6.16 5.65 5.71 1.0M
2023-06-13 5.95 6.03 5.87 5.94 0.7M
2023-06-12 5.77 5.97 5.71 5.90 0.7M
2023-06-09 5.70 5.81 5.57 5.76 0.4M
2023-06-08 5.78 5.79 5.47 5.64 1.2M
2023-06-07 5.75 6.00 5.71 5.78 0.5M
2023-06-06 5.85 5.95 5.68 5.75 0.9M
2023-06-05 5.72 5.92 5.72 5.82 0.5M
2023-06-02 5.86 5.92 5.67 5.78 0.6M
2023-06-01 5.81 5.99 5.68 5.79 0.6M
2023-05-31 5.78 5.94 5.74 5.86 1.2M
2023-05-30 5.75 5.94 5.64 5.77 0.3M
2023-05-26 5.69 5.79 5.59 5.77 0.3M
2023-05-25 5.99 5.99 5.61 5.68 0.4M
2023-05-24 6.34 6.34 5.84 5.96 0.8M
2023-05-23 6.12 6.12 5.84 5.89 0.7M
2023-05-22 5.82 6.02 5.79 5.83 0.6M
2023-05-19 5.74 5.86 5.69 5.77 0.4M
2023-05-18 5.67 5.74 5.59 5.63 0.5M
2023-05-17 6.00 6.04 5.65 5.68 0.8M
2023-05-16 5.91 6.03 5.84 5.99 0.6M
2023-05-15 6.09 6.20 6.04 6.06 0.5M
2023-05-12 6.05 6.30 6.00 6.14 0.6M
2023-05-11 6.06 6.42 5.99 6.02 0.8M
2023-05-10 5.98 6.26 5.85 6.06 1.0M
2023-05-09 5.81 6.01 5.54 5.94 0.8M
2023-05-08 5.64 5.99 5.54 5.82 1.1M
2023-05-05 5.59 5.79 5.48 5.74 1.3M
2023-05-04 5.31 5.55 5.13 5.53 1.8M
2023-05-03 4.48 5.34 4.48 5.31 3.4M
2023-05-02 3.85 3.98 3.79 3.81 0.8M
2023-05-01 3.83 3.93 3.81 3.85 0.5M
2023-04-28 3.65 3.85 3.62 3.83 0.3M
2023-04-27 3.58 3.68 3.53 3.65 0.3M
2023-04-26 3.60 3.70 3.49 3.55 0.3M
2023-04-25 3.73 3.87 3.62 3.66 0.3M
2023-04-24 3.75 3.89 3.72 3.77 0.3M
2023-04-21 3.50 3.78 3.50 3.75 0.4M
2023-04-20 3.44 3.57 3.37 3.52 0.5M
2023-04-19 3.32 3.45 3.31 3.41 0.3M
2023-04-18 3.42 3.42 3.33 3.36 0.2M
2023-04-17 3.31 3.40 3.31 3.39 0.2M
2023-04-14 3.33 3.36 3.26 3.31 0.3M
2023-04-13 3.16 3.37 3.16 3.33 0.3M
2023-04-12 3.32 3.34 3.14 3.14 0.3M
2023-04-11 3.30 3.35 3.29 3.30 0.3M
2023-04-10 3.28 3.33 3.20 3.30 0.3M
2023-04-06 3.29 3.33 3.24 3.32 0.3M
2023-04-05 3.22 3.38 3.19 3.27 0.4M
2023-04-04 3.35 3.35 3.08 3.21 0.8M
2023-04-03 3.40 3.46 3.28 3.34 0.4M
2023-03-31 3.38 3.43 3.34 3.41 0.4M
2023-03-30 3.37 3.44 3.34 3.35 0.3M
2023-03-29 3.38 3.41 3.33 3.41 0.6M
2023-03-28 3.36 3.45 3.31 3.33 0.5M
2023-03-27 3.45 3.46 3.35 3.41 0.6M
2023-03-24 3.46 3.52 3.11 3.39 1.0M
2023-03-23 3.48 3.61 3.46 3.54 0.6M
2023-03-22 3.56 3.59 3.44 3.44 0.4M
2023-03-21 3.58 3.66 3.51 3.57 0.5M
2023-03-20 3.71 3.74 3.44 3.52 0.6M
2023-03-17 3.67 3.75 3.55 3.69 0.9M
2023-03-16 3.53 3.79 3.51 3.71 0.5M
2023-03-15 3.66 3.72 3.51 3.56 0.5M
2023-03-14 4.00 4.05 3.71 3.75 0.5M
2023-03-13 3.74 3.91 3.74 3.87 0.5M
2023-03-10 3.95 3.99 3.75 3.85 1.0M
2023-03-09 4.05 4.13 3.95 4.00 0.5M
2023-03-08 4.22 4.23 3.99 4.04 0.4M
2023-03-07 4.30 4.41 4.14 4.20 0.6M
2023-03-06 4.46 4.46 4.22 4.26 0.6M
2023-03-03 3.98 4.51 3.95 4.42 0.5M
2023-03-02 4.15 4.15 3.91 3.91 0.6M
2023-03-01 4.70 4.70 3.61 4.19 1.4M
2023-02-28 4.78 4.87 4.71 4.81 0.6M
2023-02-27 4.51 4.76 4.51 4.72 0.3M
2023-02-24 4.50 4.53 4.42 4.50 0.4M
2023-02-23 4.50 4.59 4.48 4.51 0.5M
2023-02-22 4.49 4.65 4.38 4.54 0.5M
2023-02-21 4.63 4.79 4.49 4.50 0.5M
2023-02-17 4.74 4.81 4.65 4.73 0.4M
2023-02-16 4.67 4.78 4.64 4.69 0.4M
2023-02-15 4.58 4.78 4.25 4.77 0.3M
2023-02-14 4.56 4.69 4.49 4.66 0.3M
2023-02-13 4.37 4.64 4.35 4.62 0.5M
2023-02-10 4.43 4.50 4.33 4.37 0.3M
2023-02-09 4.55 4.57 4.44 4.46 0.5M
2023-02-08 4.62 4.67 4.47 4.49 0.5M
2023-02-07 4.45 4.77 4.42 4.70 1.0M
2023-02-06 4.04 4.54 4.00 4.49 1.1M
2023-02-03 4.07 4.12 4.00 4.06 0.8M
2023-02-02 3.95 4.08 3.90 4.07 0.5M
2023-02-01 3.78 3.92 3.67 3.87 0.7M
2023-01-31 3.80 3.89 3.74 3.87 0.5M
2023-01-30 3.66 3.81 3.61 3.74 0.5M
2023-01-27 3.77 3.88 3.70 3.70 0.5M
2023-01-26 3.59 3.82 3.45 3.81 0.5M
2023-01-25 3.59 3.64 3.39 3.55 0.6M
2023-01-24 3.48 3.71 3.47 3.62 0.7M
2023-01-23 3.42 3.57 3.39 3.50 0.6M
2023-01-20 3.43 3.47 3.39 3.41 0.7M
2023-01-19 3.34 3.46 3.32 3.38 0.6M
2023-01-18 3.53 3.66 3.37 3.38 0.5M
2023-01-17 3.38 3.51 3.37 3.50 0.5M
2023-01-13 3.51 3.59 3.35 3.39 0.6M
2023-01-12 3.48 3.53 3.42 3.51 0.6M
2023-01-11 3.41 3.50 3.37 3.45 0.7M
2023-01-10 3.30 3.47 3.30 3.41 0.7M
2023-01-09 3.23 3.36 3.00 3.28 0.7M
2023-01-06 3.09 3.22 3.00 3.21 0.5M
2023-01-05 2.92 3.11 2.90 3.08 0.6M
2023-01-04 2.97 3.03 2.93 3.00 0.5M
2023-01-03 2.82 3.02 2.82 2.97 0.4M