MiMedx Group, Inc. (MDXG)
NASDAQ: MDXG · Real-Time Price · USD
4.510
+0.010 (0.22%)
At close: Mar 9, 2026, 4:00 PM EDT
4.510
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT
MiMedx Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.39 | 4.59 | 4.35 | 4.51 | 4.51 | 0.22% | 1,233,999 |
| Mar 6, 2026 | 4.59 | 4.67 | 4.48 | 4.50 | 4.50 | -5.26% | 887,608 |
| Mar 5, 2026 | 4.77 | 4.87 | 4.71 | 4.75 | 4.75 | -1.45% | 893,574 |
| Mar 4, 2026 | 4.76 | 4.87 | 4.70 | 4.82 | 4.82 | 1.26% | 676,138 |
| Mar 3, 2026 | 4.80 | 4.85 | 4.71 | 4.76 | 4.76 | -2.46% | 730,852 |
| Mar 2, 2026 | 4.78 | 4.94 | 4.71 | 4.88 | 4.88 | -0.20% | 899,534 |
| Feb 27, 2026 | 4.91 | 4.99 | 4.79 | 4.89 | 4.89 | -1.01% | 1,829,101 |
| Feb 26, 2026 | 5.24 | 5.42 | 4.80 | 4.94 | 4.94 | -6.44% | 2,600,011 |
| Feb 25, 2026 | 5.36 | 5.37 | 5.20 | 5.28 | 5.28 | -1.31% | 743,594 |
| Feb 24, 2026 | 5.32 | 5.46 | 5.32 | 5.35 | 5.35 | 0.38% | 586,011 |
| Feb 23, 2026 | 5.26 | 5.34 | 5.14 | 5.33 | 5.33 | 3.09% | 944,513 |
| Feb 20, 2026 | 5.19 | 5.25 | 5.15 | 5.17 | 5.17 | -0.58% | 794,067 |
| Feb 19, 2026 | 5.17 | 5.25 | 5.10 | 5.20 | 5.20 | -0.38% | 816,687 |
| Feb 18, 2026 | 5.14 | 5.25 | 5.13 | 5.22 | 5.22 | 1.16% | 472,681 |
| Feb 17, 2026 | 5.11 | 5.21 | 5.03 | 5.16 | 5.16 | 0.78% | 493,510 |
| Feb 13, 2026 | 5.10 | 5.24 | 5.08 | 5.12 | 5.12 | 0.59% | 515,064 |
| Feb 12, 2026 | 5.23 | 5.29 | 5.03 | 5.09 | 5.09 | -2.30% | 769,179 |
| Feb 11, 2026 | 5.17 | 5.24 | 5.10 | 5.21 | 5.21 | 0.77% | 663,766 |
| Feb 10, 2026 | 5.20 | 5.31 | 5.14 | 5.17 | 5.17 | -0.39% | 674,560 |
| Feb 9, 2026 | 5.12 | 5.21 | 5.07 | 5.19 | 5.19 | 0.78% | 664,660 |
| Feb 6, 2026 | 5.02 | 5.19 | 4.94 | 5.15 | 5.15 | 2.39% | 876,275 |
| Feb 5, 2026 | 5.10 | 5.14 | 5.02 | 5.03 | 5.03 | -1.57% | 1,826,519 |
| Feb 4, 2026 | 5.00 | 5.21 | 4.98 | 5.11 | 5.11 | 2.82% | 1,213,534 |
| Feb 3, 2026 | 5.09 | 5.18 | 4.89 | 4.97 | 4.97 | -2.36% | 1,058,534 |
| Feb 2, 2026 | 5.09 | 5.23 | 5.05 | 5.09 | 5.09 | -0.39% | 1,174,179 |
| Jan 30, 2026 | 5.13 | 5.21 | 5.08 | 5.11 | 5.11 | -0.58% | 1,017,872 |
| Jan 29, 2026 | 5.13 | 5.16 | 5.05 | 5.14 | 5.14 | -0.19% | 600,538 |
| Jan 28, 2026 | 5.27 | 5.30 | 5.13 | 5.15 | 5.15 | -2.83% | 1,008,606 |
| Jan 27, 2026 | 5.22 | 5.41 | 5.20 | 5.30 | 5.30 | 0.95% | 1,286,209 |
| Jan 26, 2026 | 5.26 | 5.38 | 5.20 | 5.25 | 5.25 | -0.19% | 1,173,643 |
| Jan 23, 2026 | 5.42 | 5.43 | 5.25 | 5.26 | 5.26 | -2.95% | 1,164,767 |
| Jan 22, 2026 | 5.35 | 5.45 | 5.32 | 5.42 | 5.42 | 1.69% | 920,066 |
| Jan 21, 2026 | 5.39 | 5.39 | 5.28 | 5.33 | 5.33 | -1.11% | 809,642 |
| Jan 20, 2026 | 5.25 | 5.39 | 5.13 | 5.39 | 5.39 | -0.55% | 1,300,229 |
| Jan 16, 2026 | 5.72 | 5.72 | 5.39 | 5.42 | 5.42 | -5.74% | 1,540,773 |
| Jan 15, 2026 | 5.71 | 5.85 | 5.64 | 5.75 | 5.75 | 1.05% | 906,489 |
| Jan 14, 2026 | 5.86 | 5.88 | 5.55 | 5.69 | 5.69 | -3.23% | 2,475,670 |
| Jan 13, 2026 | 5.99 | 6.00 | 5.86 | 5.88 | 5.88 | -2.00% | 872,640 |
| Jan 12, 2026 | 6.11 | 6.17 | 5.97 | 6.00 | 6.00 | -1.64% | 728,769 |
| Jan 9, 2026 | 6.30 | 6.35 | 6.04 | 6.10 | 6.10 | -3.33% | 1,101,718 |
| Jan 8, 2026 | 6.40 | 6.44 | 6.30 | 6.31 | 6.31 | -2.02% | 810,190 |
| Jan 7, 2026 | 6.45 | 6.50 | 6.31 | 6.44 | 6.44 | 0.63% | 732,647 |
| Jan 6, 2026 | 6.28 | 6.42 | 6.25 | 6.40 | 6.40 | 1.11% | 896,922 |
| Jan 5, 2026 | 6.45 | 6.48 | 6.28 | 6.33 | 6.33 | -2.31% | 1,121,310 |
| Jan 2, 2026 | 6.77 | 6.79 | 6.44 | 6.48 | 6.48 | -4.28% | 808,999 |
| Dec 31, 2025 | 6.84 | 6.93 | 6.76 | 6.77 | 6.77 | -1.31% | 539,864 |
| Dec 30, 2025 | 6.88 | 6.94 | 6.80 | 6.86 | 6.86 | -0.72% | 548,001 |
| Dec 29, 2025 | 6.91 | 6.96 | 6.77 | 6.91 | 6.91 | 0.14% | 819,582 |
| Dec 26, 2025 | 7.10 | 7.13 | 6.74 | 6.90 | 6.90 | -2.54% | 1,688,582 |
| Dec 24, 2025 | 7.02 | 7.08 | 6.96 | 7.08 | 7.08 | 1.14% | 188,922 |
| Dec 23, 2025 | 7.00 | 7.05 | 6.91 | 7.00 | 7.00 | -0.57% | 458,012 |
| Dec 22, 2025 | 7.05 | 7.16 | 7.00 | 7.04 | 7.04 | -0.14% | 549,304 |
| Dec 19, 2025 | 7.24 | 7.26 | 7.01 | 7.05 | 7.05 | -2.76% | 1,250,641 |
| Dec 18, 2025 | 7.08 | 7.45 | 7.06 | 7.25 | 7.25 | 2.26% | 962,110 |
| Dec 17, 2025 | 7.20 | 7.28 | 7.04 | 7.09 | 7.09 | -2.21% | 776,912 |
| Dec 16, 2025 | 7.11 | 7.37 | 7.04 | 7.25 | 7.25 | 1.83% | 807,702 |
| Dec 15, 2025 | 7.23 | 7.25 | 7.09 | 7.12 | 7.12 | -1.39% | 827,990 |
| Dec 12, 2025 | 7.20 | 7.30 | 7.10 | 7.22 | 7.22 | 0.84% | 742,758 |
| Dec 11, 2025 | 7.00 | 7.20 | 6.99 | 7.16 | 7.16 | 2.58% | 1,016,514 |
| Dec 10, 2025 | 6.99 | 7.12 | 6.91 | 6.98 | 6.98 | - | 1,140,957 |
| Dec 9, 2025 | 6.67 | 7.02 | 6.66 | 6.98 | 6.98 | 4.49% | 755,369 |
| Dec 8, 2025 | 6.96 | 6.98 | 6.66 | 6.68 | 6.68 | -3.61% | 1,042,691 |
| Dec 5, 2025 | 6.87 | 7.06 | 6.79 | 6.93 | 6.93 | 1.02% | 527,667 |
| Dec 4, 2025 | 6.95 | 6.95 | 6.78 | 6.86 | 6.86 | -1.44% | 669,315 |
| Dec 3, 2025 | 6.70 | 6.97 | 6.66 | 6.96 | 6.96 | 3.57% | 633,937 |
| Dec 2, 2025 | 6.68 | 6.77 | 6.62 | 6.72 | 6.72 | 0.75% | 545,806 |
| Dec 1, 2025 | 6.87 | 6.93 | 6.65 | 6.67 | 6.67 | -3.05% | 723,754 |
| Nov 28, 2025 | 6.90 | 6.92 | 6.77 | 6.88 | 6.88 | - | 342,530 |
| Nov 26, 2025 | 6.93 | 6.95 | 6.71 | 6.88 | 6.88 | -1.01% | 506,559 |
| Nov 25, 2025 | 6.83 | 6.96 | 6.80 | 6.95 | 6.95 | 2.51% | 563,343 |
| Nov 24, 2025 | 6.74 | 6.84 | 6.67 | 6.78 | 6.78 | 0.30% | 857,871 |
| Nov 21, 2025 | 6.51 | 6.80 | 6.45 | 6.76 | 6.76 | 3.21% | 836,840 |
| Nov 20, 2025 | 6.58 | 6.69 | 6.51 | 6.55 | 6.55 | 1.08% | 1,188,846 |
| Nov 19, 2025 | 6.70 | 6.71 | 6.33 | 6.48 | 6.48 | -3.57% | 914,412 |
| Nov 18, 2025 | 7.03 | 7.07 | 6.69 | 6.72 | 6.72 | -5.35% | 907,207 |
| Nov 17, 2025 | 7.39 | 7.51 | 7.06 | 7.10 | 7.10 | -3.79% | 848,481 |
| Nov 14, 2025 | 7.50 | 7.50 | 7.34 | 7.38 | 7.38 | -1.20% | 735,666 |
| Nov 13, 2025 | 7.42 | 7.63 | 7.34 | 7.47 | 7.47 | -0.13% | 979,801 |
| Nov 12, 2025 | 7.55 | 7.58 | 7.42 | 7.48 | 7.48 | -0.80% | 816,420 |
| Nov 11, 2025 | 7.66 | 7.66 | 7.50 | 7.54 | 7.54 | -2.20% | 1,131,625 |
| Nov 10, 2025 | 7.37 | 7.77 | 7.33 | 7.71 | 7.71 | 3.63% | 935,066 |
| Nov 7, 2025 | 7.33 | 7.47 | 7.23 | 7.44 | 7.44 | 1.50% | 882,209 |
| Nov 6, 2025 | 7.92 | 7.92 | 7.25 | 7.33 | 7.33 | -7.91% | 1,009,626 |
| Nov 5, 2025 | 7.67 | 7.97 | 7.61 | 7.96 | 7.96 | 3.51% | 1,103,528 |
| Nov 4, 2025 | 7.51 | 7.88 | 7.50 | 7.69 | 7.69 | 2.26% | 1,190,153 |
| Nov 3, 2025 | 7.48 | 7.77 | 7.38 | 7.52 | 7.52 | -1.70% | 1,724,762 |
| Oct 31, 2025 | 7.35 | 7.82 | 7.28 | 7.65 | 7.65 | 3.38% | 2,800,517 |
| Oct 30, 2025 | 7.68 | 7.89 | 7.02 | 7.40 | 7.40 | 2.92% | 3,448,170 |
| Oct 29, 2025 | 6.82 | 7.36 | 6.74 | 7.19 | 7.19 | 4.51% | 3,050,418 |
| Oct 28, 2025 | 6.71 | 6.89 | 6.68 | 6.88 | 6.88 | 2.23% | 521,644 |
| Oct 27, 2025 | 6.76 | 6.80 | 6.69 | 6.73 | 6.73 | -0.44% | 581,140 |
| Oct 24, 2025 | 6.65 | 6.79 | 6.60 | 6.76 | 6.76 | 1.81% | 529,655 |
| Oct 23, 2025 | 6.72 | 6.72 | 6.58 | 6.64 | 6.64 | -1.19% | 429,413 |
| Oct 22, 2025 | 6.76 | 6.80 | 6.64 | 6.72 | 6.72 | -0.30% | 591,485 |
| Oct 21, 2025 | 6.75 | 6.86 | 6.71 | 6.74 | 6.74 | -0.15% | 294,856 |
| Oct 20, 2025 | 6.69 | 6.75 | 6.61 | 6.75 | 6.75 | 0.90% | 392,862 |
| Oct 17, 2025 | 6.62 | 6.70 | 6.55 | 6.69 | 6.69 | 0.90% | 495,556 |
| Oct 16, 2025 | 6.73 | 6.86 | 6.58 | 6.63 | 6.63 | -1.19% | 464,020 |
| Oct 15, 2025 | 6.61 | 6.76 | 6.60 | 6.71 | 6.71 | 1.98% | 580,697 |
| Oct 14, 2025 | 6.46 | 6.64 | 6.41 | 6.58 | 6.58 | 1.08% | 466,844 |