MiMedx Group, Inc. (MDXG)
NASDAQ: MDXG · Real-Time Price · USD
3.280
-0.600 (-15.46%)
At close: Nov 2, 2026, 4:00 PM EST
3.350
+0.070 (2.13%)
After-hours: Nov 2, 2026, 5:58 PM EST
MiMedx Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 3.88 | 3.88 | 3.27 | 3.28 | 3.28 | -15.46% | 2,565,332 |
| Oct 30, 2026 | 3.98 | 3.99 | 3.79 | 3.88 | 3.88 | -2.27% | 2,124,737 |
| Oct 29, 2026 | 3.62 | 4.02 | 3.56 | 3.97 | 3.97 | 0.51% | 4,044,145 |
| Oct 28, 2026 | 3.88 | 4.00 | 3.87 | 3.95 | 3.95 | 1.28% | 1,263,173 |
| Oct 27, 2026 | 3.86 | 3.90 | 3.79 | 3.90 | 3.90 | 1.30% | 1,920,333 |
| Oct 26, 2026 | 3.93 | 3.93 | 3.82 | 3.85 | 3.85 | -1.53% | 1,109,256 |
| Oct 23, 2026 | 3.90 | 3.93 | 3.85 | 3.91 | 3.91 | -0.51% | 1,262,559 |
| Oct 22, 2026 | 3.70 | 4.03 | 3.67 | 3.93 | 3.93 | 5.08% | 1,575,764 |
| Oct 21, 2026 | 4.20 | 4.20 | 3.73 | 3.74 | 3.74 | -11.58% | 2,604,136 |
| Oct 20, 2026 | 4.40 | 4.46 | 4.21 | 4.23 | 4.23 | -3.42% | 1,633,204 |
| Oct 19, 2026 | 4.44 | 4.47 | 4.26 | 4.38 | 4.38 | -1.13% | 2,686,790 |
| Oct 16, 2026 | 4.66 | 4.69 | 4.40 | 4.43 | 4.43 | -5.34% | 2,728,257 |
| Oct 15, 2026 | 4.76 | 4.88 | 4.66 | 4.68 | 4.68 | -0.43% | 1,331,062 |
| Oct 14, 2026 | 4.65 | 4.74 | 4.64 | 4.70 | 4.70 | 0.21% | 1,635,491 |
| Oct 13, 2026 | 4.86 | 4.87 | 4.68 | 4.69 | 4.69 | -2.90% | 972,932 |
| Oct 12, 2026 | 4.68 | 4.84 | 4.63 | 4.83 | 4.83 | 3.43% | 625,570 |
| Oct 9, 2026 | 4.58 | 4.70 | 4.58 | 4.67 | 4.67 | 1.08% | 391,115 |
| Oct 8, 2026 | 4.58 | 4.63 | 4.48 | 4.62 | 4.62 | 0.22% | 1,076,311 |
| Oct 7, 2026 | 4.58 | 4.68 | 4.57 | 4.61 | 4.61 | -0.22% | 821,147 |
| Oct 6, 2026 | 4.59 | 4.65 | 4.48 | 4.62 | 4.62 | 1.54% | 1,050,127 |
| Oct 5, 2026 | 4.58 | 4.70 | 4.55 | 4.55 | 4.55 | -0.87% | 894,725 |
| Oct 2, 2026 | 4.69 | 4.69 | 4.49 | 4.59 | 4.59 | -1.08% | 1,370,319 |
| Oct 1, 2026 | 4.65 | 4.68 | 4.57 | 4.64 | 4.64 | -0.43% | 1,189,164 |
| Sep 30, 2026 | 4.70 | 4.70 | 4.57 | 4.66 | 4.66 | -0.21% | 1,028,516 |
| Sep 29, 2026 | 4.65 | 4.69 | 4.58 | 4.67 | 4.67 | -0.21% | 901,197 |
| Sep 28, 2026 | 4.66 | 4.73 | 4.55 | 4.68 | 4.68 | 0.21% | 881,298 |
| Sep 25, 2026 | 4.71 | 4.71 | 4.40 | 4.67 | 4.67 | -0.85% | 1,460,099 |
| Sep 24, 2026 | 4.81 | 4.82 | 4.66 | 4.71 | 4.71 | -1.26% | 1,021,805 |
| Sep 23, 2026 | 4.93 | 4.99 | 4.67 | 4.77 | 4.77 | -3.25% | 1,003,284 |
| Sep 22, 2026 | 4.81 | 4.94 | 4.78 | 4.93 | 4.93 | 2.49% | 1,032,049 |
| Sep 21, 2026 | 4.79 | 4.84 | 4.75 | 4.81 | 4.81 | 0.84% | 915,909 |
| Sep 18, 2026 | 4.65 | 4.80 | 4.61 | 4.77 | 4.77 | 1.71% | 3,904,801 |
| Sep 17, 2026 | 4.78 | 4.79 | 4.66 | 4.69 | 4.69 | -0.85% | 935,377 |
| Sep 16, 2026 | 4.72 | 4.77 | 4.68 | 4.73 | 4.73 | 0.21% | 1,094,841 |
| Sep 15, 2026 | 4.64 | 4.80 | 4.58 | 4.72 | 4.72 | 1.72% | 1,147,376 |
| Sep 14, 2026 | 4.60 | 4.67 | 4.54 | 4.64 | 4.64 | 1.53% | 888,918 |
| Sep 11, 2026 | 4.64 | 4.71 | 4.51 | 4.57 | 4.57 | -0.65% | 995,845 |
| Sep 10, 2026 | 4.65 | 4.69 | 4.50 | 4.60 | 4.60 | -1.71% | 1,622,127 |
| Sep 9, 2026 | 4.64 | 4.70 | 4.56 | 4.68 | 4.68 | 0.21% | 1,048,927 |
| Sep 8, 2026 | 4.57 | 4.73 | 4.43 | 4.67 | 4.67 | 2.19% | 1,064,590 |
| Sep 4, 2026 | 4.41 | 4.59 | 4.41 | 4.57 | 4.57 | 3.16% | 624,972 |
| Sep 3, 2026 | 4.54 | 4.61 | 4.35 | 4.43 | 4.43 | -2.64% | 841,628 |
| Sep 2, 2026 | 4.52 | 4.71 | 4.52 | 4.55 | 4.55 | 0.66% | 1,040,316 |
| Sep 1, 2026 | 4.53 | 4.61 | 4.49 | 4.52 | 4.52 | -0.44% | 762,366 |
| Aug 31, 2026 | 4.49 | 4.57 | 4.40 | 4.54 | 4.54 | 0.89% | 1,063,480 |
| Aug 28, 2026 | 4.49 | 4.64 | 4.48 | 4.50 | 4.50 | -0.22% | 887,017 |
| Aug 27, 2026 | 4.45 | 4.76 | 4.45 | 4.51 | 4.51 | 2.04% | 1,179,464 |
| Aug 26, 2026 | 4.33 | 4.44 | 4.27 | 4.42 | 4.42 | 1.84% | 711,026 |
| Aug 25, 2026 | 4.28 | 4.38 | 4.27 | 4.34 | 4.34 | 1.64% | 700,021 |
| Aug 24, 2026 | 4.36 | 4.39 | 4.24 | 4.27 | 4.27 | -1.39% | 846,657 |