MiMedx Group, Inc. (MDXG)
NASDAQ: MDXG · Real-Time Price · USD
3.400
+0.060 (1.80%)
At close: Apr 28, 2026, 4:00 PM EDT
3.340
-0.060 (-1.76%)
Pre-market: Apr 29, 2026, 7:07 AM EDT
MiMedx Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.35 | 3.41 | 3.32 | 3.40 | 3.40 | 1.80% | 1,491,069 |
| Apr 27, 2026 | 3.43 | 3.48 | 3.33 | 3.34 | 3.34 | -2.62% | 1,344,609 |
| Apr 24, 2026 | 3.34 | 3.50 | 3.29 | 3.43 | 3.43 | 2.39% | 1,691,922 |
| Apr 23, 2026 | 3.31 | 3.38 | 3.24 | 3.35 | 3.35 | 1.21% | 1,751,606 |
| Apr 22, 2026 | 3.21 | 3.42 | 3.21 | 3.31 | 3.31 | 3.44% | 1,428,517 |
| Apr 21, 2026 | 3.26 | 3.38 | 3.19 | 3.20 | 3.20 | -1.54% | 1,975,224 |
| Apr 20, 2026 | 3.37 | 3.39 | 3.20 | 3.25 | 3.25 | -4.83% | 2,580,728 |
| Apr 17, 2026 | 3.46 | 3.60 | 3.39 | 3.42 | 3.42 | -0.44% | 2,009,231 |
| Apr 16, 2026 | 3.84 | 3.93 | 3.31 | 3.43 | 3.43 | -11.60% | 3,672,326 |
| Apr 15, 2026 | 3.92 | 3.96 | 3.85 | 3.88 | 3.88 | -1.02% | 1,063,023 |
| Apr 14, 2026 | 3.92 | 4.06 | 3.88 | 3.92 | 3.92 | - | 1,201,600 |
| Apr 13, 2026 | 3.87 | 3.96 | 3.84 | 3.92 | 3.92 | 1.29% | 943,444 |
| Apr 10, 2026 | 4.04 | 4.07 | 3.85 | 3.87 | 3.87 | -3.97% | 966,212 |
| Apr 9, 2026 | 3.96 | 4.05 | 3.83 | 4.03 | 4.03 | 1.51% | 1,376,079 |
| Apr 8, 2026 | 4.00 | 4.07 | 3.95 | 3.97 | 3.97 | 2.85% | 1,648,205 |
| Apr 7, 2026 | 3.86 | 3.95 | 3.84 | 3.86 | 3.86 | -0.52% | 811,878 |
| Apr 6, 2026 | 3.89 | 3.94 | 3.83 | 3.88 | 3.88 | -1.02% | 940,162 |
| Apr 2, 2026 | 3.97 | 3.97 | 3.81 | 3.92 | 3.92 | -0.76% | 1,678,657 |
| Apr 1, 2026 | 3.99 | 4.10 | 3.93 | 3.95 | 3.95 | - | 1,457,833 |
| Mar 31, 2026 | 3.91 | 3.95 | 3.79 | 3.95 | 3.95 | 2.33% | 1,575,246 |
| Mar 30, 2026 | 3.83 | 3.91 | 3.77 | 3.86 | 3.86 | 1.31% | 924,040 |
| Mar 27, 2026 | 3.91 | 3.98 | 3.81 | 3.81 | 3.81 | -3.30% | 1,266,742 |
| Mar 26, 2026 | 4.06 | 4.16 | 3.93 | 3.94 | 3.94 | -3.90% | 1,126,490 |
| Mar 25, 2026 | 4.19 | 4.22 | 4.07 | 4.10 | 4.10 | -0.73% | 579,039 |
| Mar 24, 2026 | 4.19 | 4.20 | 4.10 | 4.13 | 4.13 | -2.59% | 730,769 |
| Mar 23, 2026 | 4.25 | 4.32 | 4.22 | 4.24 | 4.24 | 2.91% | 788,399 |
| Mar 20, 2026 | 4.16 | 4.27 | 4.08 | 4.12 | 4.12 | -1.20% | 4,778,828 |
| Mar 19, 2026 | 4.21 | 4.24 | 4.12 | 4.17 | 4.17 | -1.65% | 804,975 |
| Mar 18, 2026 | 4.33 | 4.41 | 4.23 | 4.24 | 4.24 | -2.75% | 824,792 |
| Mar 17, 2026 | 4.41 | 4.52 | 4.35 | 4.36 | 4.36 | -1.13% | 686,521 |
| Mar 16, 2026 | 4.41 | 4.50 | 4.40 | 4.41 | 4.41 | 0.68% | 597,628 |
| Mar 13, 2026 | 4.40 | 4.45 | 4.34 | 4.38 | 4.38 | - | 648,405 |
| Mar 12, 2026 | 4.50 | 4.55 | 4.38 | 4.38 | 4.38 | -3.95% | 673,140 |
| Mar 11, 2026 | 4.57 | 4.64 | 4.46 | 4.56 | 4.56 | -0.22% | 810,374 |
| Mar 10, 2026 | 4.59 | 4.71 | 4.51 | 4.57 | 4.57 | 1.33% | 894,924 |
| 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% | 888,168 |
| Mar 5, 2026 | 4.77 | 4.87 | 4.71 | 4.75 | 4.75 | -1.45% | 894,303 |
| Mar 4, 2026 | 4.76 | 4.87 | 4.70 | 4.82 | 4.82 | 1.26% | 676,785 |
| Mar 3, 2026 | 4.80 | 4.85 | 4.71 | 4.76 | 4.76 | -2.46% | 731,489 |
| Mar 2, 2026 | 4.78 | 4.94 | 4.71 | 4.88 | 4.88 | -0.20% | 900,384 |
| 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 |