MiMedx Group, Inc. (MDXG)
NASDAQ: MDXG · Real-Time Price · USD
6.43
-0.12 (-1.83%)
At close: May 30, 2025, 4:00 PM
6.43
0.00 (-0.01%)
After-hours: May 30, 2025, 6:18 PM EDT
MiMedx Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 6.50 | 6.53 | 6.42 | 6.43 | 6.43 | -1.83% | 571,893 |
| May 29, 2025 | 6.54 | 6.62 | 6.45 | 6.55 | 6.55 | 0.61% | 339,806 |
| May 28, 2025 | 6.76 | 6.78 | 6.49 | 6.51 | 6.51 | -3.84% | 646,336 |
| May 27, 2025 | 6.72 | 6.90 | 6.65 | 6.77 | 6.77 | 2.11% | 501,251 |
| May 23, 2025 | 6.60 | 6.66 | 6.46 | 6.63 | 6.63 | -1.34% | 383,770 |
| May 22, 2025 | 6.87 | 6.87 | 6.71 | 6.72 | 6.72 | -2.61% | 434,533 |
| May 21, 2025 | 7.06 | 7.16 | 6.88 | 6.90 | 6.90 | -3.77% | 730,478 |
| May 20, 2025 | 7.15 | 7.21 | 7.02 | 7.17 | 7.17 | 0.14% | 721,739 |
| May 19, 2025 | 7.00 | 7.24 | 6.97 | 7.16 | 7.16 | 1.56% | 862,640 |
| May 16, 2025 | 7.06 | 7.17 | 7.02 | 7.05 | 7.05 | -0.56% | 614,556 |
| May 15, 2025 | 6.98 | 7.20 | 6.93 | 7.09 | 7.09 | 1.87% | 535,930 |
| May 14, 2025 | 7.14 | 7.16 | 6.88 | 6.96 | 6.96 | -2.93% | 648,511 |
| May 13, 2025 | 7.31 | 7.40 | 7.13 | 7.17 | 7.17 | -1.10% | 661,352 |
| May 12, 2025 | 7.24 | 7.34 | 7.00 | 7.25 | 7.25 | 2.84% | 906,434 |
| May 9, 2025 | 7.48 | 7.52 | 7.04 | 7.05 | 7.05 | -4.99% | 1,111,673 |
| May 8, 2025 | 6.99 | 7.43 | 6.99 | 7.42 | 7.42 | 6.30% | 1,859,896 |
| May 7, 2025 | 6.65 | 6.99 | 6.53 | 6.98 | 6.98 | 5.60% | 1,352,753 |
| May 6, 2025 | 6.63 | 6.83 | 6.56 | 6.61 | 6.61 | -0.15% | 1,536,045 |
| May 5, 2025 | 6.32 | 6.76 | 6.05 | 6.62 | 6.62 | 4.75% | 1,731,104 |
| May 2, 2025 | 6.33 | 6.39 | 6.21 | 6.32 | 6.32 | - | 900,624 |
| May 1, 2025 | 6.60 | 6.68 | 6.18 | 6.32 | 6.32 | -8.14% | 1,510,254 |
| Apr 30, 2025 | 6.89 | 7.00 | 6.74 | 6.88 | 6.88 | -0.58% | 704,396 |
| Apr 29, 2025 | 6.77 | 7.07 | 6.76 | 6.92 | 6.92 | 1.32% | 592,485 |
| Apr 28, 2025 | 6.93 | 6.97 | 6.70 | 6.83 | 6.83 | -1.16% | 340,573 |
| Apr 25, 2025 | 6.75 | 6.99 | 6.69 | 6.91 | 6.91 | 1.62% | 458,532 |
| Apr 24, 2025 | 6.79 | 6.84 | 6.74 | 6.80 | 6.80 | 0.59% | 406,938 |
| Apr 23, 2025 | 6.80 | 6.95 | 6.75 | 6.76 | 6.76 | 1.20% | 506,871 |
| Apr 22, 2025 | 6.63 | 6.74 | 6.60 | 6.68 | 6.68 | 1.98% | 419,279 |
| Apr 21, 2025 | 6.59 | 6.63 | 6.50 | 6.55 | 6.55 | -1.95% | 382,073 |
| Apr 17, 2025 | 6.60 | 6.73 | 6.60 | 6.68 | 6.68 | 0.75% | 373,721 |
| Apr 16, 2025 | 6.72 | 6.82 | 6.55 | 6.63 | 6.63 | -2.50% | 489,764 |
| Apr 15, 2025 | 6.73 | 6.87 | 6.67 | 6.80 | 6.80 | 0.44% | 485,159 |
| Apr 14, 2025 | 6.97 | 6.97 | 6.68 | 6.77 | 6.77 | -1.02% | 499,673 |
| Apr 11, 2025 | 6.80 | 7.05 | 6.48 | 6.84 | 6.84 | -0.29% | 1,143,100 |
| Apr 10, 2025 | 7.23 | 7.23 | 6.74 | 6.86 | 6.86 | -4.19% | 506,378 |
| Apr 9, 2025 | 6.74 | 7.34 | 6.70 | 7.16 | 7.16 | 4.37% | 864,454 |
| Apr 8, 2025 | 7.23 | 7.28 | 6.78 | 6.86 | 6.86 | -3.24% | 552,539 |
| Apr 7, 2025 | 6.84 | 7.31 | 6.71 | 7.09 | 7.09 | 0.42% | 791,047 |
| Apr 4, 2025 | 7.10 | 7.28 | 6.93 | 7.06 | 7.06 | -3.42% | 572,202 |
| Apr 3, 2025 | 7.43 | 7.44 | 7.26 | 7.31 | 7.31 | -4.94% | 388,827 |
| Apr 2, 2025 | 7.41 | 7.75 | 7.35 | 7.69 | 7.69 | 2.53% | 572,872 |
| Apr 1, 2025 | 7.59 | 7.64 | 7.46 | 7.50 | 7.50 | -1.32% | 443,086 |
| Mar 31, 2025 | 7.45 | 7.65 | 7.41 | 7.60 | 7.60 | 0.80% | 526,775 |
| Mar 28, 2025 | 7.75 | 7.75 | 7.49 | 7.54 | 7.54 | -2.58% | 472,215 |
| Mar 27, 2025 | 7.67 | 7.75 | 7.56 | 7.74 | 7.74 | 1.31% | 488,765 |
| Mar 26, 2025 | 7.89 | 7.89 | 7.57 | 7.64 | 7.64 | -3.29% | 511,926 |
| Mar 25, 2025 | 8.05 | 8.08 | 7.85 | 7.90 | 7.90 | -2.47% | 372,357 |
| Mar 24, 2025 | 8.01 | 8.12 | 7.88 | 8.10 | 8.10 | 2.02% | 528,318 |
| Mar 21, 2025 | 7.92 | 8.00 | 7.84 | 7.94 | 7.94 | -0.38% | 1,166,285 |
| Mar 20, 2025 | 8.00 | 8.13 | 7.96 | 7.97 | 7.97 | -1.48% | 334,244 |