MiMedx Group, Inc. (MDXG)
NASDAQ: MDXG · Real-Time Price · USD
5.02
+0.05 (1.01%)
Feb 4, 2026, 9:53 AM EST - Market open
MiMedx Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 5.09 | 5.18 | 4.89 | 4.97 | 4.97 | -2.36% | 1,058,479 |
| 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% | 1,017,271 |
| Jan 29, 2026 | 5.13 | 5.16 | 5.05 | 5.14 | 5.14 | -0.19% | 599,430 |
| Jan 28, 2026 | 5.27 | 5.30 | 5.13 | 5.15 | 5.15 | -2.83% | 1,007,566 |
| 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% | 1,173,283 |
| 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 |
| Dec 2, 2025 | 6.68 | 6.77 | 6.62 | 6.72 | 6.72 | 0.75% | 545,806 |
| Dec 1, 2025 | 6.87 | 6.93 | 6.65 | 6.67 | 6.67 | -3.05% | 723,754 |
| Nov 28, 2025 | 6.90 | 6.92 | 6.77 | 6.88 | 6.88 | - | 342,530 |
| 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% | 563,343 |
| 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% | 836,840 |
| Nov 20, 2025 | 6.58 | 6.69 | 6.51 | 6.55 | 6.55 | 1.08% | 1,188,846 |