MiMedx Group, Inc. (MDXG)
NASDAQ: MDXG · Real-Time Price · USD
9.14
+0.02 (0.22%)
Jan 21, 2025, 4:00 PM EST - Market closed
MiMedx Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 9.22 | 9.36 | 9.09 | 9.14 | 9.14 | 0.22% | 455,476 |
| Jan 17, 2025 | 9.14 | 9.17 | 8.99 | 9.12 | 9.12 | 0.44% | 518,860 |
| Jan 16, 2025 | 8.80 | 9.12 | 8.66 | 9.08 | 9.08 | 2.95% | 542,246 |
| Jan 15, 2025 | 8.70 | 8.86 | 8.58 | 8.82 | 8.82 | 2.44% | 521,644 |
| Jan 14, 2025 | 8.60 | 8.66 | 8.55 | 8.61 | 8.61 | 0.58% | 701,059 |
| Jan 13, 2025 | 8.54 | 8.73 | 8.50 | 8.56 | 8.56 | -1.04% | 594,599 |
| Jan 10, 2025 | 8.69 | 8.74 | 8.58 | 8.65 | 8.65 | -2.26% | 501,727 |
| Jan 8, 2025 | 8.75 | 8.97 | 8.71 | 8.85 | 8.85 | 0.57% | 1,089,010 |
| Jan 7, 2025 | 8.92 | 9.10 | 8.71 | 8.80 | 8.80 | -1.23% | 1,196,462 |
| Jan 6, 2025 | 9.17 | 9.33 | 8.80 | 8.91 | 8.91 | -3.05% | 801,810 |
| Jan 3, 2025 | 9.30 | 9.35 | 9.10 | 9.19 | 9.19 | -0.97% | 483,106 |
| Jan 2, 2025 | 9.64 | 9.71 | 9.28 | 9.28 | 9.28 | -3.53% | 516,913 |
| Dec 31, 2024 | 9.50 | 9.65 | 9.40 | 9.62 | 9.62 | 1.48% | 516,206 |
| Dec 30, 2024 | 9.39 | 9.57 | 9.31 | 9.48 | 9.48 | 0.64% | 633,707 |
| Dec 27, 2024 | 9.29 | 9.43 | 9.06 | 9.42 | 9.42 | 0.32% | 787,512 |
| Dec 26, 2024 | 9.10 | 9.42 | 9.05 | 9.39 | 9.39 | 2.85% | 355,758 |
| Dec 24, 2024 | 9.27 | 9.32 | 9.12 | 9.13 | 9.13 | -1.51% | 244,205 |
| Dec 23, 2024 | 9.10 | 9.31 | 8.98 | 9.27 | 9.27 | 1.87% | 462,715 |
| Dec 20, 2024 | 8.94 | 9.22 | 8.93 | 9.10 | 9.10 | 0.22% | 1,635,769 |
| Dec 19, 2024 | 9.14 | 9.21 | 9.00 | 9.08 | 9.08 | -0.55% | 503,574 |
| Dec 18, 2024 | 9.59 | 9.60 | 9.11 | 9.13 | 9.13 | -4.20% | 887,801 |
| Dec 17, 2024 | 9.38 | 9.56 | 9.36 | 9.53 | 9.53 | 0.63% | 644,689 |
| Dec 16, 2024 | 9.16 | 9.55 | 9.08 | 9.47 | 9.47 | 3.38% | 1,052,769 |
| Dec 13, 2024 | 9.37 | 9.40 | 9.07 | 9.16 | 9.16 | -2.97% | 504,740 |
| Dec 12, 2024 | 9.39 | 9.46 | 9.21 | 9.44 | 9.44 | -0.21% | 515,857 |
| Dec 11, 2024 | 9.83 | 9.83 | 9.45 | 9.46 | 9.46 | -2.97% | 988,632 |
| Dec 10, 2024 | 9.57 | 10.14 | 9.50 | 9.75 | 9.75 | 1.88% | 2,479,248 |
| Dec 9, 2024 | 9.70 | 9.73 | 9.43 | 9.57 | 9.57 | -1.14% | 482,503 |
| Dec 6, 2024 | 9.50 | 9.71 | 9.45 | 9.68 | 9.68 | 2.22% | 548,911 |
| Dec 5, 2024 | 9.52 | 9.59 | 9.41 | 9.47 | 9.47 | -1.25% | 595,697 |
| Dec 4, 2024 | 9.59 | 9.68 | 9.44 | 9.59 | 9.59 | 0.42% | 683,765 |
| Dec 3, 2024 | 9.35 | 9.57 | 9.28 | 9.55 | 9.55 | 1.81% | 585,479 |
| Dec 2, 2024 | 9.26 | 9.44 | 9.15 | 9.38 | 9.38 | 1.41% | 722,324 |
| Nov 29, 2024 | 9.43 | 9.44 | 9.06 | 9.25 | 9.25 | -1.91% | 525,242 |
| Nov 27, 2024 | 9.25 | 9.64 | 9.25 | 9.43 | 9.43 | 2.17% | 615,529 |
| Nov 26, 2024 | 9.10 | 9.24 | 8.99 | 9.23 | 9.23 | 1.54% | 529,667 |
| Nov 25, 2024 | 9.20 | 9.32 | 9.09 | 9.09 | 9.09 | -1.20% | 896,368 |
| Nov 22, 2024 | 9.30 | 9.45 | 9.10 | 9.20 | 9.20 | -0.22% | 898,949 |
| Nov 21, 2024 | 9.12 | 9.34 | 9.08 | 9.22 | 9.22 | 1.77% | 699,631 |
| Nov 20, 2024 | 9.18 | 9.26 | 8.55 | 9.06 | 9.06 | -1.95% | 963,823 |
| Nov 19, 2024 | 9.04 | 9.35 | 9.04 | 9.24 | 9.24 | 1.09% | 1,024,906 |
| Nov 18, 2024 | 9.22 | 9.49 | 8.94 | 9.14 | 9.14 | -1.51% | 1,687,581 |
| Nov 15, 2024 | 9.30 | 9.48 | 8.96 | 9.28 | 9.28 | 0.54% | 2,228,218 |
| Nov 14, 2024 | 7.99 | 9.32 | 7.72 | 9.23 | 9.23 | 23.56% | 5,288,961 |
| Nov 13, 2024 | 7.50 | 7.55 | 7.33 | 7.47 | 7.47 | 0.13% | 542,464 |
| Nov 12, 2024 | 7.61 | 7.66 | 7.43 | 7.46 | 7.46 | -2.36% | 565,441 |
| Nov 11, 2024 | 7.55 | 7.67 | 7.50 | 7.64 | 7.64 | 1.46% | 695,295 |
| Nov 8, 2024 | 7.44 | 7.60 | 7.39 | 7.53 | 7.53 | 1.21% | 948,727 |
| Nov 7, 2024 | 7.47 | 7.55 | 7.39 | 7.44 | 7.44 | -0.80% | 786,429 |
| Nov 6, 2024 | 7.44 | 7.54 | 7.28 | 7.50 | 7.50 | 2.88% | 963,538 |
| Nov 5, 2024 | 7.07 | 7.30 | 7.05 | 7.29 | 7.29 | 2.24% | 861,980 |
| Nov 4, 2024 | 6.93 | 7.25 | 6.88 | 7.13 | 7.13 | 2.89% | 1,327,755 |
| Nov 1, 2024 | 6.92 | 7.14 | 6.45 | 6.93 | 6.93 | 1.17% | 1,046,098 |
| Oct 31, 2024 | 6.22 | 7.20 | 6.22 | 6.85 | 6.85 | 20.39% | 1,670,546 |
| Oct 30, 2024 | 5.80 | 5.91 | 5.69 | 5.69 | 5.69 | -2.07% | 423,785 |
| Oct 29, 2024 | 5.83 | 5.95 | 5.80 | 5.81 | 5.81 | -0.85% | 388,106 |
| Oct 28, 2024 | 5.92 | 6.05 | 5.82 | 5.86 | 5.86 | 0.17% | 389,950 |
| Oct 25, 2024 | 5.75 | 5.94 | 5.75 | 5.85 | 5.85 | 2.45% | 564,480 |
| Oct 24, 2024 | 5.64 | 5.74 | 5.64 | 5.71 | 5.71 | 1.60% | 376,242 |
| Oct 23, 2024 | 5.68 | 5.75 | 5.59 | 5.62 | 5.62 | -1.75% | 439,946 |
| Oct 22, 2024 | 5.67 | 5.75 | 5.64 | 5.72 | 5.72 | 0.35% | 250,281 |
| Oct 21, 2024 | 5.78 | 5.84 | 5.69 | 5.70 | 5.70 | -2.06% | 373,917 |
| Oct 18, 2024 | 5.87 | 5.91 | 5.77 | 5.82 | 5.82 | -0.17% | 322,087 |
| Oct 17, 2024 | 5.83 | 5.90 | 5.75 | 5.83 | 5.83 | -0.34% | 364,044 |
| Oct 16, 2024 | 5.91 | 5.93 | 5.82 | 5.85 | 5.85 | 0.17% | 386,895 |
| Oct 15, 2024 | 5.71 | 5.88 | 5.71 | 5.84 | 5.84 | 1.92% | 394,941 |
| Oct 14, 2024 | 5.72 | 5.73 | 5.62 | 5.73 | 5.73 | 0.35% | 260,352 |
| Oct 11, 2024 | 5.50 | 5.72 | 5.50 | 5.71 | 5.71 | 3.63% | 475,393 |
| Oct 10, 2024 | 5.55 | 5.63 | 5.47 | 5.51 | 5.51 | -1.96% | 408,187 |
| Oct 9, 2024 | 5.59 | 5.66 | 5.54 | 5.62 | 5.62 | 0.36% | 328,629 |
| Oct 8, 2024 | 5.61 | 5.68 | 5.60 | 5.60 | 5.60 | -0.18% | 327,166 |
| Oct 7, 2024 | 5.73 | 5.76 | 5.60 | 5.61 | 5.61 | -2.60% | 355,230 |
| Oct 4, 2024 | 5.82 | 5.86 | 5.69 | 5.76 | 5.76 | 0.70% | 410,048 |
| Oct 3, 2024 | 5.75 | 5.81 | 5.66 | 5.72 | 5.72 | -1.38% | 381,945 |
| Oct 2, 2024 | 5.86 | 5.87 | 5.76 | 5.80 | 5.80 | -1.69% | 533,016 |
| Oct 1, 2024 | 5.87 | 5.92 | 5.78 | 5.90 | 5.90 | -0.17% | 534,356 |
| Sep 30, 2024 | 5.82 | 5.96 | 5.78 | 5.91 | 5.91 | 1.37% | 414,131 |
| Sep 27, 2024 | 5.72 | 5.87 | 5.70 | 5.83 | 5.83 | 3.19% | 391,591 |
| Sep 26, 2024 | 5.95 | 5.95 | 5.64 | 5.65 | 5.65 | -3.58% | 678,255 |
| Sep 25, 2024 | 5.91 | 5.98 | 5.85 | 5.86 | 5.86 | -1.18% | 429,761 |
| Sep 24, 2024 | 6.13 | 6.16 | 5.92 | 5.93 | 5.93 | -3.26% | 516,561 |
| Sep 23, 2024 | 6.12 | 6.22 | 6.04 | 6.13 | 6.13 | - | 468,690 |
| Sep 20, 2024 | 6.17 | 6.26 | 6.13 | 6.13 | 6.13 | -1.61% | 1,419,866 |
| Sep 19, 2024 | 6.35 | 6.35 | 6.20 | 6.23 | 6.23 | 0.81% | 452,788 |
| Sep 18, 2024 | 6.12 | 6.33 | 6.06 | 6.18 | 6.18 | 0.49% | 530,821 |
| Sep 17, 2024 | 6.30 | 6.32 | 6.12 | 6.15 | 6.15 | -1.13% | 448,337 |
| Sep 16, 2024 | 6.22 | 6.35 | 6.15 | 6.22 | 6.22 | - | 660,746 |
| Sep 13, 2024 | 6.23 | 6.30 | 6.17 | 6.22 | 6.22 | 1.14% | 304,194 |
| Sep 12, 2024 | 6.21 | 6.27 | 6.06 | 6.15 | 6.15 | -0.65% | 518,638 |
| Sep 11, 2024 | 6.24 | 6.26 | 6.09 | 6.19 | 6.19 | -0.64% | 742,402 |
| Sep 10, 2024 | 6.15 | 6.26 | 6.09 | 6.23 | 6.23 | 1.30% | 412,569 |
| Sep 9, 2024 | 6.20 | 6.30 | 6.13 | 6.15 | 6.15 | - | 505,668 |
| Sep 6, 2024 | 6.42 | 6.48 | 6.13 | 6.15 | 6.15 | -3.61% | 461,505 |
| Sep 5, 2024 | 6.63 | 6.64 | 6.17 | 6.38 | 6.38 | -3.04% | 1,212,422 |
| Sep 4, 2024 | 6.38 | 6.84 | 6.34 | 6.58 | 6.58 | 3.13% | 768,274 |
| Sep 3, 2024 | 6.81 | 6.88 | 6.37 | 6.38 | 6.38 | -6.73% | 792,792 |
| Aug 30, 2024 | 6.73 | 6.87 | 6.64 | 6.84 | 6.84 | 2.24% | 2,245,789 |
| Aug 29, 2024 | 6.62 | 6.83 | 6.58 | 6.69 | 6.69 | 1.21% | 486,689 |
| Aug 28, 2024 | 6.56 | 6.65 | 6.52 | 6.61 | 6.61 | 0.61% | 433,289 |
| Aug 27, 2024 | 6.70 | 6.76 | 6.55 | 6.57 | 6.57 | -2.23% | 576,020 |