MiMedx Group, Inc. (MDXG)
NASDAQ: MDXG · Real-Time Price · USD
6.87
-0.01 (-0.22%)
Nov 28, 2025, 4:00 PM EST - Market closed
MiMedx Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 6.90 | 6.92 | 6.77 | 6.88 | 6.88 | - | 342,378 |
| 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% | 561,039 |
| 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% | 836,210 |
| 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 |
| Oct 13, 2025 | 6.58 | 6.66 | 6.45 | 6.51 | 6.51 | -0.61% | 502,308 |
| Oct 10, 2025 | 6.91 | 6.96 | 6.51 | 6.55 | 6.55 | -5.35% | 560,067 |
| Oct 9, 2025 | 7.24 | 7.24 | 6.88 | 6.92 | 6.92 | -2.54% | 427,780 |
| Oct 8, 2025 | 7.28 | 7.30 | 7.09 | 7.10 | 7.10 | -2.20% | 524,553 |
| Oct 7, 2025 | 7.30 | 7.35 | 7.20 | 7.26 | 7.26 | -0.68% | 1,461,281 |
| Oct 6, 2025 | 7.21 | 7.33 | 6.99 | 7.31 | 7.31 | 1.39% | 1,321,822 |
| Oct 3, 2025 | 6.73 | 7.22 | 6.71 | 7.21 | 7.21 | 7.45% | 1,322,849 |
| Oct 2, 2025 | 6.82 | 6.82 | 6.62 | 6.71 | 6.71 | -1.76% | 652,125 |
| Oct 1, 2025 | 6.94 | 7.00 | 6.81 | 6.83 | 6.83 | -2.15% | 403,105 |
| Sep 30, 2025 | 6.91 | 7.02 | 6.85 | 6.98 | 6.98 | 0.72% | 489,396 |
| Sep 29, 2025 | 6.98 | 7.04 | 6.83 | 6.93 | 6.93 | -0.14% | 483,946 |
| Sep 26, 2025 | 7.01 | 7.01 | 6.81 | 6.94 | 6.94 | -0.57% | 550,266 |
| Sep 25, 2025 | 6.98 | 7.07 | 6.89 | 6.98 | 6.98 | -1.55% | 441,823 |
| Sep 24, 2025 | 7.10 | 7.19 | 7.03 | 7.09 | 7.09 | -0.28% | 334,752 |
| Sep 23, 2025 | 7.25 | 7.25 | 7.05 | 7.11 | 7.11 | -1.11% | 389,497 |
| Sep 22, 2025 | 7.00 | 7.23 | 6.98 | 7.19 | 7.19 | 2.42% | 468,418 |
| Sep 19, 2025 | 7.18 | 7.31 | 7.00 | 7.02 | 7.02 | -1.82% | 2,239,998 |