MiMedx Group, Inc. (MDXG)
NASDAQ: MDXG · Real-Time Price · USD
7.54
-0.20 (-2.58%)
At close: Mar 28, 2025, 4:00 PM
7.53
-0.01 (-0.13%)
After-hours: Mar 28, 2025, 6:00 PM EDT
MiMedx Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 7.75 | 7.75 | 7.49 | 7.54 | 7.54 | -2.58% | 472,211 |
| 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 |
| Mar 19, 2025 | 7.92 | 8.10 | 7.85 | 8.09 | 8.09 | 2.15% | 440,961 |
| Mar 18, 2025 | 7.98 | 8.03 | 7.85 | 7.92 | 7.92 | -1.49% | 366,929 |
| Mar 17, 2025 | 7.87 | 8.08 | 7.74 | 8.04 | 8.04 | 1.52% | 461,090 |
| Mar 14, 2025 | 7.97 | 8.06 | 7.82 | 7.92 | 7.92 | 0.38% | 414,949 |
| Mar 13, 2025 | 8.05 | 8.07 | 7.82 | 7.89 | 7.89 | -2.59% | 421,287 |
| Mar 12, 2025 | 8.19 | 8.20 | 7.88 | 8.10 | 8.10 | -0.25% | 670,389 |
| Mar 11, 2025 | 7.81 | 8.19 | 7.72 | 8.12 | 8.12 | 4.24% | 937,533 |
| Mar 10, 2025 | 7.85 | 7.97 | 7.73 | 7.79 | 7.79 | -1.27% | 730,886 |
| Mar 7, 2025 | 8.00 | 8.15 | 7.86 | 7.89 | 7.89 | -1.38% | 504,880 |
| Mar 6, 2025 | 8.03 | 8.08 | 7.91 | 8.00 | 8.00 | -1.05% | 527,445 |
| Mar 5, 2025 | 8.07 | 8.21 | 8.01 | 8.09 | 8.09 | -0.19% | 562,648 |
| Mar 4, 2025 | 8.19 | 8.30 | 7.93 | 8.10 | 8.10 | -2.41% | 605,405 |
| Mar 3, 2025 | 8.34 | 8.43 | 8.21 | 8.30 | 8.30 | -1.25% | 1,090,324 |
| Feb 28, 2025 | 8.08 | 8.46 | 8.01 | 8.41 | 8.41 | 3.26% | 832,466 |
| Feb 27, 2025 | 7.60 | 8.39 | 7.38 | 8.14 | 8.14 | 1.62% | 1,006,548 |
| Feb 26, 2025 | 7.88 | 8.06 | 7.85 | 8.01 | 8.01 | 0.63% | 562,194 |
| Feb 25, 2025 | 7.98 | 8.05 | 7.82 | 7.96 | 7.96 | 0.13% | 553,400 |
| Feb 24, 2025 | 7.98 | 8.10 | 7.93 | 7.95 | 7.95 | -0.38% | 500,029 |
| Feb 21, 2025 | 7.95 | 8.05 | 7.84 | 7.98 | 7.98 | 1.66% | 607,700 |
| Feb 20, 2025 | 8.06 | 8.10 | 7.81 | 7.85 | 7.85 | -2.61% | 449,991 |
| Feb 19, 2025 | 8.15 | 8.25 | 8.01 | 8.06 | 8.06 | -1.95% | 488,107 |
| Feb 18, 2025 | 8.36 | 8.50 | 8.14 | 8.22 | 8.22 | -2.14% | 513,405 |
| Feb 14, 2025 | 8.35 | 8.54 | 8.35 | 8.40 | 8.40 | 1.45% | 379,098 |
| Feb 13, 2025 | 8.27 | 8.42 | 8.27 | 8.28 | 8.28 | 0.98% | 411,041 |
| Feb 12, 2025 | 8.00 | 8.21 | 7.91 | 8.20 | 8.20 | 0.61% | 616,662 |
| Feb 11, 2025 | 8.32 | 8.38 | 8.10 | 8.15 | 8.15 | -2.40% | 479,974 |
| Feb 10, 2025 | 8.31 | 8.45 | 8.30 | 8.35 | 8.35 | 0.48% | 407,307 |
| Feb 7, 2025 | 8.46 | 8.52 | 8.28 | 8.31 | 8.31 | -2.24% | 426,322 |
| Feb 6, 2025 | 8.54 | 8.65 | 8.44 | 8.50 | 8.50 | -0.47% | 446,188 |
| Feb 5, 2025 | 8.59 | 8.64 | 8.42 | 8.54 | 8.54 | -0.12% | 441,810 |
| Feb 4, 2025 | 8.47 | 8.65 | 8.47 | 8.55 | 8.55 | 0.12% | 379,224 |
| Feb 3, 2025 | 8.55 | 8.75 | 8.54 | 8.54 | 8.54 | -1.84% | 586,631 |
| Jan 31, 2025 | 8.92 | 8.98 | 8.65 | 8.70 | 8.70 | -2.36% | 463,569 |
| Jan 30, 2025 | 9.12 | 9.15 | 8.88 | 8.91 | 8.91 | -1.55% | 341,085 |
| Jan 29, 2025 | 9.25 | 9.30 | 8.88 | 9.05 | 9.05 | -0.11% | 521,361 |
| Jan 28, 2025 | 8.75 | 9.24 | 8.75 | 9.06 | 9.06 | 4.02% | 531,992 |
| Jan 27, 2025 | 8.50 | 8.76 | 8.29 | 8.71 | 8.71 | -0.91% | 1,379,930 |
| Jan 24, 2025 | 8.93 | 8.98 | 8.76 | 8.79 | 8.79 | -2.66% | 501,619 |
| Jan 23, 2025 | 9.00 | 9.06 | 8.88 | 9.03 | 9.03 | 0.44% | 464,107 |
| Jan 22, 2025 | 9.11 | 9.23 | 8.94 | 8.99 | 8.99 | -1.64% | 493,531 |
| Jan 21, 2025 | 9.22 | 9.36 | 9.09 | 9.14 | 9.14 | 0.22% | 455,476 |
| Jan 17, 2025 | 9.14 | 9.17 | 8.99 | 9.12 | 9.12 | 0.44% | 518,860 |
| Jan 16, 2025 | 8.80 | 9.12 | 8.66 | 9.08 | 9.08 | 2.95% | 542,246 |