MiMedx Group, Inc. (MDXG)
NASDAQ: MDXG · Real-Time Price · USD
5.92
+0.07 (1.20%)
Jun 18, 2025, 3:20 PM - Market open

MiMedx Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 20255.856.035.805.98-2.14%175,833
Jun 17, 20255.936.005.835.855.85-2.34%464,968
Jun 16, 20256.066.135.955.995.99-0.83%518,490
Jun 13, 20256.016.155.806.046.04-1.31%940,138
Jun 12, 20256.406.416.106.126.12-4.67%504,352
Jun 11, 20256.576.576.416.426.42-1.68%597,462
Jun 10, 20256.466.596.406.536.531.24%340,654
Jun 9, 20256.506.606.406.456.45-0.62%484,055
Jun 6, 20256.426.496.386.496.492.37%372,470
Jun 5, 20256.406.426.336.346.34-1.25%431,499
Jun 4, 20256.476.516.406.426.42-0.93%402,677
Jun 3, 20256.366.506.306.486.481.41%475,866
Jun 2, 20256.426.486.356.396.39-0.62%668,698
May 30, 20256.506.536.426.436.43-1.83%571,893
May 29, 20256.546.626.456.556.550.61%339,806
May 28, 20256.766.786.496.516.51-3.84%646,336
May 27, 20256.726.906.656.776.772.11%501,251
May 23, 20256.606.666.466.636.63-1.34%383,770
May 22, 20256.876.876.716.726.72-2.61%434,533
May 21, 20257.067.166.886.906.90-3.77%730,478
May 20, 20257.157.217.027.177.170.14%721,739
May 19, 20257.007.246.977.167.161.56%862,640
May 16, 20257.067.177.027.057.05-0.56%614,556
May 15, 20256.987.206.937.097.091.87%535,930
May 14, 20257.147.166.886.966.96-2.93%648,511
May 13, 20257.317.407.137.177.17-1.10%661,352
May 12, 20257.247.347.007.257.252.84%906,434
May 9, 20257.487.527.047.057.05-4.99%1,111,673
May 8, 20256.997.436.997.427.426.30%1,859,896
May 7, 20256.656.996.536.986.985.60%1,352,753
May 6, 20256.636.836.566.616.61-0.15%1,536,045
May 5, 20256.326.766.056.626.624.75%1,731,104
May 2, 20256.336.396.216.326.32-900,624
May 1, 20256.606.686.186.326.32-8.14%1,510,254
Apr 30, 20256.897.006.746.886.88-0.58%704,396
Apr 29, 20256.777.076.766.926.921.32%592,485
Apr 28, 20256.936.976.706.836.83-1.16%340,573
Apr 25, 20256.756.996.696.916.911.62%458,532
Apr 24, 20256.796.846.746.806.800.59%406,938
Apr 23, 20256.806.956.756.766.761.20%506,871
Apr 22, 20256.636.746.606.686.681.98%419,279
Apr 21, 20256.596.636.506.556.55-1.95%382,073
Apr 17, 20256.606.736.606.686.680.75%373,721
Apr 16, 20256.726.826.556.636.63-2.50%489,764
Apr 15, 20256.736.876.676.806.800.44%485,159
Apr 14, 20256.976.976.686.776.77-1.02%499,673
Apr 11, 20256.807.056.486.846.84-0.29%1,143,100
Apr 10, 20257.237.236.746.866.86-4.19%506,378
Apr 9, 20256.747.346.707.167.164.37%864,454
Apr 8, 20257.237.286.786.866.86-3.24%552,539