MiMedx Group, Inc. (MDXG)
NASDAQ: MDXG · Real-Time Price · USD
7.17
+0.03 (0.42%)
At close: Sep 8, 2025, 4:00 PM
7.28
+0.11 (1.53%)
After-hours: Sep 8, 2025, 7:31 PM EDT
MiMedx Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 7.18 | 7.25 | 7.08 | 7.17 | 7.17 | 0.42% | 521,486 |
| 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 |
| Jul 29, 2025 | 6.85 | 6.86 | 6.67 | 6.67 | 6.67 | -1.77% | 566,897 |
| Jul 28, 2025 | 6.77 | 6.81 | 6.67 | 6.79 | 6.79 | 0.30% | 770,519 |
| Jul 25, 2025 | 6.87 | 6.87 | 6.57 | 6.77 | 6.77 | -1.17% | 557,692 |
| Jul 24, 2025 | 6.93 | 6.93 | 6.78 | 6.85 | 6.85 | -1.15% | 581,481 |
| Jul 23, 2025 | 6.80 | 6.99 | 6.68 | 6.93 | 6.93 | 2.51% | 861,958 |
| Jul 22, 2025 | 6.64 | 6.85 | 6.62 | 6.76 | 6.76 | 1.65% | 686,802 |
| Jul 21, 2025 | 6.43 | 6.68 | 6.38 | 6.65 | 6.65 | 3.58% | 544,200 |
| Jul 18, 2025 | 6.76 | 6.84 | 6.37 | 6.42 | 6.42 | -4.46% | 669,822 |
| Jul 17, 2025 | 6.68 | 6.87 | 6.68 | 6.72 | 6.72 | 0.15% | 1,172,767 |
| Jul 16, 2025 | 6.33 | 6.72 | 6.29 | 6.71 | 6.71 | 6.00% | 1,377,530 |
| Jul 15, 2025 | 6.26 | 6.80 | 6.00 | 6.33 | 6.33 | -6.91% | 2,022,993 |
| Jul 14, 2025 | 6.62 | 6.85 | 6.61 | 6.80 | 6.80 | 2.10% | 1,216,117 |
| Jul 11, 2025 | 6.76 | 6.79 | 6.57 | 6.66 | 6.66 | -1.77% | 652,029 |
| Jul 10, 2025 | 6.96 | 6.99 | 6.77 | 6.78 | 6.78 | -2.59% | 512,749 |
| Jul 9, 2025 | 7.00 | 7.05 | 6.87 | 6.96 | 6.96 | -0.57% | 647,056 |
| Jul 8, 2025 | 6.48 | 7.03 | 6.45 | 7.00 | 7.00 | 8.02% | 2,217,099 |
| Jul 7, 2025 | 6.28 | 6.50 | 6.23 | 6.48 | 6.48 | 2.21% | 1,113,436 |
| Jul 3, 2025 | 6.22 | 6.36 | 6.19 | 6.34 | 6.34 | 1.77% | 319,320 |
| Jul 2, 2025 | 6.21 | 6.28 | 6.13 | 6.23 | 6.23 | 0.16% | 664,271 |
| Jul 1, 2025 | 6.08 | 6.42 | 5.99 | 6.22 | 6.22 | 1.80% | 710,184 |
| Jun 30, 2025 | 5.95 | 6.27 | 5.94 | 6.11 | 6.11 | 2.86% | 753,962 |
| Jun 27, 2025 | 5.88 | 6.02 | 5.86 | 5.94 | 5.94 | - | 1,986,983 |