MiMedx Group, Inc. (MDXG)
NASDAQ: MDXG · Real-Time Price · USD
4.940
-0.340 (-6.44%)
At close: Feb 26, 2026, 4:00 PM EST
4.940
0.00 (0.00%)
After-hours: Feb 26, 2026, 4:10 PM EST
MiMedx Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 5.24 | 5.42 | 4.80 | 4.94 | - | -6.44% | 2,217,151 |
| Feb 25, 2026 | 5.36 | 5.37 | 5.20 | 5.28 | 5.28 | -1.31% | 660,475 |
| Feb 24, 2026 | 5.32 | 5.46 | 5.32 | 5.35 | 5.35 | 0.38% | 585,801 |
| Feb 23, 2026 | 5.26 | 5.34 | 5.14 | 5.33 | 5.33 | 3.09% | 943,262 |
| Feb 20, 2026 | 5.19 | 5.25 | 5.15 | 5.17 | 5.17 | -0.58% | 791,420 |
| Feb 19, 2026 | 5.17 | 5.25 | 5.10 | 5.20 | 5.20 | -0.38% | 816,687 |
| Feb 18, 2026 | 5.14 | 5.25 | 5.13 | 5.22 | 5.22 | 1.16% | 472,681 |
| Feb 17, 2026 | 5.11 | 5.21 | 5.03 | 5.16 | 5.16 | 0.78% | 491,879 |
| Feb 13, 2026 | 5.10 | 5.24 | 5.08 | 5.12 | 5.12 | 0.59% | 505,573 |
| Feb 12, 2026 | 5.23 | 5.29 | 5.03 | 5.09 | 5.09 | -2.30% | 761,158 |
| Feb 11, 2026 | 5.17 | 5.24 | 5.10 | 5.21 | 5.21 | 0.77% | 663,756 |
| Feb 10, 2026 | 5.20 | 5.31 | 5.14 | 5.17 | 5.17 | -0.39% | 674,560 |
| Feb 9, 2026 | 5.12 | 5.21 | 5.07 | 5.19 | 5.19 | 0.78% | 610,493 |
| Feb 6, 2026 | 5.02 | 5.19 | 4.94 | 5.15 | 5.15 | 2.39% | 876,273 |
| Feb 5, 2026 | 5.10 | 5.14 | 5.02 | 5.03 | 5.03 | -1.57% | 1,826,474 |
| Feb 4, 2026 | 5.00 | 5.21 | 4.98 | 5.11 | 5.11 | 2.82% | 1,213,327 |
| 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 |