MiMedx Group, Inc. (MDXG)
NASDAQ: MDXG · Real-Time Price · USD
4.490
-0.010 (-0.22%)
Aug 31, 2026, 2:19 PM EDT - Market open
MiMedx Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 4.49 | 4.49 | 4.42 | 4.45 | - | -1.22% | 35,185 |
| Aug 28, 2026 | 4.49 | 4.64 | 4.48 | 4.50 | 4.50 | -0.22% | 887,014 |
| Aug 27, 2026 | 4.45 | 4.76 | 4.45 | 4.51 | 4.51 | 2.04% | 1,176,708 |
| Aug 26, 2026 | 4.33 | 4.44 | 4.27 | 4.42 | 4.42 | 1.84% | 710,950 |
| Aug 25, 2026 | 4.28 | 4.38 | 4.27 | 4.34 | 4.34 | 1.64% | 698,955 |
| Aug 24, 2026 | 4.36 | 4.39 | 4.24 | 4.27 | 4.27 | -1.39% | 846,655 |
| Aug 21, 2026 | 4.30 | 4.35 | 4.25 | 4.33 | 4.33 | 0.70% | 896,718 |
| Aug 20, 2026 | 4.40 | 4.47 | 4.28 | 4.30 | 4.30 | -3.37% | 1,430,808 |
| Aug 19, 2026 | 4.37 | 4.50 | 4.37 | 4.45 | 4.45 | 2.53% | 1,150,586 |
| Aug 18, 2026 | 4.20 | 4.37 | 4.20 | 4.34 | 4.34 | 3.58% | 1,220,096 |
| Aug 17, 2026 | 4.26 | 4.28 | 4.18 | 4.19 | 4.19 | -1.87% | 898,506 |
| Aug 14, 2026 | 4.19 | 4.32 | 4.12 | 4.27 | 4.27 | 1.67% | 974,754 |
| Aug 13, 2026 | 4.28 | 4.31 | 4.17 | 4.20 | 4.20 | -1.87% | 1,067,732 |
| Aug 12, 2026 | 4.32 | 4.38 | 4.27 | 4.28 | 4.28 | -0.93% | 729,378 |
| Aug 11, 2026 | 4.29 | 4.36 | 4.27 | 4.32 | 4.32 | 1.17% | 1,228,724 |
| Aug 10, 2026 | 4.31 | 4.39 | 4.22 | 4.27 | 4.27 | -1.61% | 1,156,074 |
| Aug 7, 2026 | 4.19 | 4.39 | 4.14 | 4.34 | 4.34 | 3.83% | 1,361,859 |
| Aug 6, 2026 | 4.16 | 4.22 | 4.05 | 4.18 | 4.18 | 0.48% | 1,389,718 |
| Aug 5, 2026 | 4.27 | 4.28 | 4.12 | 4.16 | 4.16 | -2.58% | 1,468,633 |
| Aug 4, 2026 | 4.27 | 4.39 | 4.17 | 4.27 | 4.27 | - | 1,677,797 |
| Aug 3, 2026 | 4.21 | 4.49 | 4.21 | 4.27 | 4.27 | 3.39% | 1,869,110 |
| Jul 31, 2026 | 4.17 | 4.21 | 3.97 | 4.13 | 4.13 | -3.28% | 2,985,517 |
| Jul 30, 2026 | 3.90 | 4.27 | 3.76 | 4.27 | 4.27 | 0.95% | 5,970,749 |
| Jul 29, 2026 | 4.41 | 4.46 | 4.22 | 4.23 | 4.23 | -2.98% | 1,383,432 |
| Jul 28, 2026 | 4.30 | 4.45 | 4.26 | 4.36 | 4.36 | 2.35% | 1,119,383 |
| Jul 27, 2026 | 4.24 | 4.40 | 4.20 | 4.26 | 4.26 | 1.43% | 1,162,724 |
| Jul 24, 2026 | 4.17 | 4.23 | 4.14 | 4.20 | 4.20 | 1.69% | 531,892 |
| Jul 23, 2026 | 4.12 | 4.22 | 4.11 | 4.13 | 4.13 | -0.96% | 868,550 |
| Jul 22, 2026 | 4.32 | 4.35 | 4.09 | 4.17 | 4.17 | -3.47% | 1,069,511 |
| Jul 21, 2026 | 4.29 | 4.34 | 4.25 | 4.32 | 4.32 | -0.23% | 1,110,939 |
| Jul 20, 2026 | 4.30 | 4.35 | 4.23 | 4.33 | 4.33 | 0.70% | 737,038 |
| Jul 17, 2026 | 4.38 | 4.44 | 4.23 | 4.30 | 4.30 | -2.93% | 1,194,099 |
| Jul 16, 2026 | 4.33 | 4.45 | 4.28 | 4.43 | 4.43 | 3.75% | 940,490 |
| Jul 15, 2026 | 4.20 | 4.43 | 4.19 | 4.27 | 4.27 | 1.67% | 1,206,526 |
| Jul 14, 2026 | 4.07 | 4.24 | 4.04 | 4.20 | 4.20 | 2.94% | 1,406,578 |
| Jul 13, 2026 | 4.10 | 4.14 | 4.04 | 4.08 | 4.08 | -0.73% | 1,235,219 |
| Jul 10, 2026 | 4.16 | 4.17 | 4.05 | 4.11 | 4.11 | -0.72% | 670,183 |
| Jul 9, 2026 | 4.23 | 4.24 | 4.08 | 4.14 | 4.14 | -2.82% | 1,034,983 |
| Jul 8, 2026 | 4.15 | 4.30 | 4.10 | 4.26 | 4.26 | 1.43% | 1,307,662 |
| Jul 7, 2026 | 4.09 | 4.28 | 4.07 | 4.20 | 4.20 | 3.19% | 1,477,829 |
| Jul 6, 2026 | 3.95 | 4.10 | 3.89 | 4.07 | 4.07 | 3.04% | 890,553 |
| Jul 2, 2026 | 3.90 | 3.96 | 3.89 | 3.95 | 3.95 | 1.28% | 662,464 |
| Jul 1, 2026 | 3.86 | 3.93 | 3.83 | 3.90 | 3.90 | 1.30% | 716,448 |
| Jun 30, 2026 | 3.91 | 3.91 | 3.72 | 3.85 | 3.85 | -1.53% | 1,187,826 |
| Jun 29, 2026 | 3.98 | 4.03 | 3.86 | 3.91 | 3.91 | -0.51% | 1,300,724 |
| Jun 26, 2026 | 3.83 | 3.98 | 3.83 | 3.93 | 3.93 | 3.15% | 5,633,370 |
| Jun 25, 2026 | 3.84 | 3.90 | 3.77 | 3.81 | 3.81 | -0.52% | 922,341 |
| Jun 24, 2026 | 3.71 | 3.88 | 3.71 | 3.83 | 3.83 | 2.68% | 835,040 |
| Jun 23, 2026 | 3.67 | 3.75 | 3.67 | 3.73 | 3.73 | 1.63% | 833,292 |
| Jun 22, 2026 | 3.66 | 3.73 | 3.63 | 3.67 | 3.67 | - | 1,111,123 |