MiMedx Group, Inc. (MDXG)
NASDAQ: MDXG · Real-Time Price · USD
7.10
-0.16 (-2.20%)
Oct 8, 2025, 4:00 PM EDT - Market closed
MiMedx Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 6.99 | 7.17 | 6.98 | 7.15 | 7.15 | 3.03% | 501,038 |
| Sep 17, 2025 | 6.99 | 7.13 | 6.91 | 6.94 | 6.94 | -0.43% | 572,223 |
| Sep 16, 2025 | 6.97 | 7.08 | 6.91 | 6.97 | 6.97 | - | 833,337 |
| Sep 15, 2025 | 6.96 | 6.99 | 6.89 | 6.97 | 6.97 | 0.43% | 393,039 |
| Sep 12, 2025 | 7.10 | 7.10 | 6.93 | 6.94 | 6.94 | -2.80% | 418,176 |
| Sep 11, 2025 | 6.93 | 7.14 | 6.92 | 7.14 | 7.14 | 3.63% | 483,974 |
| Sep 10, 2025 | 7.09 | 7.09 | 6.81 | 6.89 | 6.89 | -3.23% | 517,848 |
| Sep 9, 2025 | 7.17 | 7.17 | 7.04 | 7.12 | 7.12 | -0.70% | 275,573 |
| Sep 8, 2025 | 7.18 | 7.25 | 7.08 | 7.17 | 7.17 | 0.42% | 522,061 |
| Sep 5, 2025 | 7.10 | 7.23 | 7.02 | 7.14 | 7.14 | 0.71% | 366,086 |
| Sep 4, 2025 | 7.14 | 7.16 | 7.05 | 7.09 | 7.09 | -0.14% | 353,323 |
| Sep 3, 2025 | 7.09 | 7.19 | 6.98 | 7.10 | 7.10 | -1.25% | 448,399 |
| Sep 2, 2025 | 7.00 | 7.23 | 6.99 | 7.19 | 7.19 | 1.27% | 423,344 |
| Aug 29, 2025 | 7.18 | 7.22 | 7.07 | 7.10 | 7.10 | -1.11% | 347,655 |
| Aug 28, 2025 | 7.18 | 7.25 | 7.06 | 7.18 | 7.18 | 0.14% | 414,199 |
| Aug 27, 2025 | 7.16 | 7.23 | 7.10 | 7.17 | 7.17 | 0.14% | 308,426 |
| Aug 26, 2025 | 7.08 | 7.23 | 7.04 | 7.16 | 7.16 | 1.13% | 371,271 |
| Aug 25, 2025 | 7.27 | 7.30 | 7.06 | 7.08 | 7.08 | -3.15% | 361,193 |
| Aug 22, 2025 | 7.13 | 7.39 | 7.09 | 7.31 | 7.31 | 3.98% | 1,075,319 |
| Aug 21, 2025 | 7.12 | 7.12 | 7.01 | 7.03 | 7.03 | -1.95% | 221,801 |
| Aug 20, 2025 | 7.18 | 7.20 | 7.09 | 7.17 | 7.17 | -0.28% | 344,031 |
| Aug 19, 2025 | 7.19 | 7.27 | 7.15 | 7.19 | 7.19 | - | 585,008 |
| Aug 18, 2025 | 7.13 | 7.26 | 7.11 | 7.19 | 7.19 | 1.13% | 453,505 |
| Aug 15, 2025 | 7.18 | 7.22 | 7.09 | 7.11 | 7.11 | -0.56% | 310,344 |
| Aug 14, 2025 | 7.19 | 7.31 | 7.06 | 7.15 | 7.15 | -1.65% | 386,778 |
| Aug 13, 2025 | 7.28 | 7.45 | 7.24 | 7.27 | 7.27 | 0.55% | 859,555 |
| Aug 12, 2025 | 7.09 | 7.25 | 7.04 | 7.23 | 7.23 | 2.70% | 586,246 |
| Aug 11, 2025 | 7.04 | 7.18 | 6.89 | 7.04 | 7.04 | 0.28% | 735,659 |
| Aug 8, 2025 | 7.09 | 7.23 | 6.93 | 7.02 | 7.02 | -1.27% | 575,057 |
| Aug 7, 2025 | 7.25 | 7.37 | 7.07 | 7.11 | 7.11 | -1.80% | 651,503 |
| Aug 6, 2025 | 6.95 | 7.30 | 6.91 | 7.24 | 7.24 | 3.87% | 1,084,979 |
| Aug 5, 2025 | 7.15 | 7.20 | 6.97 | 6.97 | 6.97 | -2.52% | 906,079 |
| Aug 4, 2025 | 7.21 | 7.44 | 7.09 | 7.15 | 7.15 | -0.14% | 980,650 |
| Aug 1, 2025 | 7.08 | 7.27 | 6.78 | 7.16 | 7.16 | -0.42% | 1,297,224 |
| Jul 31, 2025 | 7.60 | 7.99 | 7.11 | 7.19 | 7.19 | 10.28% | 2,778,937 |
| Jul 30, 2025 | 6.71 | 6.79 | 6.47 | 6.52 | 6.52 | -2.25% | 1,389,715 |