MiMedx Group, Inc. (MDXG)
NASDAQ: MDXG · Real-Time Price · USD
3.860
-0.020 (-0.52%)
At close: Apr 7, 2026, 4:00 PM EDT
3.959
+0.099 (2.56%)
After-hours: Apr 7, 2026, 7:55 PM EDT
MiMedx Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 3.86 | 3.95 | 3.84 | 3.86 | 3.86 | -0.52% | 811,616 |
| Apr 6, 2026 | 3.89 | 3.94 | 3.83 | 3.88 | 3.88 | -1.02% | 940,162 |
| Apr 2, 2026 | 3.97 | 3.97 | 3.81 | 3.92 | 3.92 | -0.76% | 1,678,566 |
| Apr 1, 2026 | 3.99 | 4.10 | 3.93 | 3.95 | 3.95 | - | 1,457,070 |
| Mar 31, 2026 | 3.91 | 3.95 | 3.79 | 3.95 | 3.95 | 2.33% | 1,575,246 |
| Mar 30, 2026 | 3.83 | 3.91 | 3.77 | 3.86 | 3.86 | 1.31% | 924,040 |
| Mar 27, 2026 | 3.91 | 3.98 | 3.81 | 3.81 | 3.81 | -3.30% | 1,258,355 |
| Mar 26, 2026 | 4.06 | 4.16 | 3.93 | 3.94 | 3.94 | -3.90% | 1,126,150 |
| Mar 25, 2026 | 4.19 | 4.22 | 4.07 | 4.10 | 4.10 | -0.73% | 578,839 |
| Mar 24, 2026 | 4.19 | 4.20 | 4.10 | 4.13 | 4.13 | -2.59% | 730,769 |
| Mar 23, 2026 | 4.25 | 4.32 | 4.22 | 4.24 | 4.24 | 2.91% | 787,917 |
| Mar 20, 2026 | 4.16 | 4.27 | 4.08 | 4.12 | 4.12 | -1.20% | 4,771,301 |
| Mar 19, 2026 | 4.21 | 4.24 | 4.12 | 4.17 | 4.17 | -1.65% | 792,594 |
| Mar 18, 2026 | 4.33 | 4.41 | 4.23 | 4.24 | 4.24 | -2.75% | 823,741 |
| Mar 17, 2026 | 4.41 | 4.52 | 4.35 | 4.36 | 4.36 | -1.13% | 686,521 |
| Mar 16, 2026 | 4.41 | 4.50 | 4.40 | 4.41 | 4.41 | 0.68% | 596,861 |
| Mar 13, 2026 | 4.40 | 4.45 | 4.34 | 4.38 | 4.38 | - | 648,047 |
| Mar 12, 2026 | 4.50 | 4.55 | 4.38 | 4.38 | 4.38 | -3.95% | 673,140 |
| Mar 11, 2026 | 4.57 | 4.64 | 4.46 | 4.56 | 4.56 | -0.22% | 810,364 |
| Mar 10, 2026 | 4.59 | 4.71 | 4.51 | 4.57 | 4.57 | 1.33% | 894,819 |
| Mar 9, 2026 | 4.39 | 4.59 | 4.35 | 4.51 | 4.51 | 0.22% | 1,233,999 |
| Mar 6, 2026 | 4.59 | 4.67 | 4.48 | 4.50 | 4.50 | -5.26% | 887,608 |
| Mar 5, 2026 | 4.77 | 4.87 | 4.71 | 4.75 | 4.75 | -1.45% | 893,574 |
| Mar 4, 2026 | 4.76 | 4.87 | 4.70 | 4.82 | 4.82 | 1.26% | 676,138 |
| Mar 3, 2026 | 4.80 | 4.85 | 4.71 | 4.76 | 4.76 | -2.46% | 730,852 |
| Mar 2, 2026 | 4.78 | 4.94 | 4.71 | 4.88 | 4.88 | -0.20% | 899,534 |
| Feb 27, 2026 | 4.91 | 4.99 | 4.79 | 4.89 | 4.89 | -1.01% | 1,829,101 |
| Feb 26, 2026 | 5.24 | 5.42 | 4.80 | 4.94 | 4.94 | -6.44% | 2,600,011 |
| Feb 25, 2026 | 5.36 | 5.37 | 5.20 | 5.28 | 5.28 | -1.31% | 743,594 |
| Feb 24, 2026 | 5.32 | 5.46 | 5.32 | 5.35 | 5.35 | 0.38% | 586,011 |
| Feb 23, 2026 | 5.26 | 5.34 | 5.14 | 5.33 | 5.33 | 3.09% | 944,513 |
| Feb 20, 2026 | 5.19 | 5.25 | 5.15 | 5.17 | 5.17 | -0.58% | 794,067 |
| 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% | 493,510 |
| Feb 13, 2026 | 5.10 | 5.24 | 5.08 | 5.12 | 5.12 | 0.59% | 515,064 |
| Feb 12, 2026 | 5.23 | 5.29 | 5.03 | 5.09 | 5.09 | -2.30% | 769,179 |
| Feb 11, 2026 | 5.17 | 5.24 | 5.10 | 5.21 | 5.21 | 0.77% | 663,766 |
| 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% | 664,660 |
| Feb 6, 2026 | 5.02 | 5.19 | 4.94 | 5.15 | 5.15 | 2.39% | 876,275 |
| Feb 5, 2026 | 5.10 | 5.14 | 5.02 | 5.03 | 5.03 | -1.57% | 1,826,519 |
| Feb 4, 2026 | 5.00 | 5.21 | 4.98 | 5.11 | 5.11 | 2.82% | 1,213,534 |
| Feb 3, 2026 | 5.09 | 5.18 | 4.89 | 4.97 | 4.97 | -2.36% | 1,058,534 |
| 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% | 1,017,872 |
| Jan 29, 2026 | 5.13 | 5.16 | 5.05 | 5.14 | 5.14 | -0.19% | 600,538 |
| Jan 28, 2026 | 5.27 | 5.30 | 5.13 | 5.15 | 5.15 | -2.83% | 1,008,606 |
| 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% | 1,173,643 |