MiMedx Group, Inc. (MDXG)
NASDAQ: MDXG · Real-Time Price · USD
3.930
+0.120 (3.15%)
At close: Jun 26, 2026, 4:00 PM EDT
3.940
+0.010 (0.25%)
After-hours: Jun 26, 2026, 7:09 PM EDT
MiMedx Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.83 | 3.98 | 3.83 | 3.93 | 3.93 | 3.15% | 5,434,662 |
| 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 |
| Jun 18, 2026 | 3.63 | 3.72 | 3.63 | 3.67 | 3.67 | 1.66% | 2,130,568 |
| Jun 17, 2026 | 3.70 | 3.76 | 3.58 | 3.61 | 3.61 | -2.43% | 998,781 |
| Jun 16, 2026 | 3.68 | 3.73 | 3.63 | 3.70 | 3.70 | 0.54% | 1,310,065 |
| Jun 15, 2026 | 3.65 | 3.74 | 3.63 | 3.68 | 3.68 | 2.22% | 1,077,224 |
| Jun 12, 2026 | 3.69 | 3.75 | 3.56 | 3.60 | 3.60 | -2.44% | 947,119 |
| Jun 11, 2026 | 3.63 | 3.73 | 3.57 | 3.69 | 3.69 | 1.37% | 1,122,273 |
| Jun 10, 2026 | 3.70 | 3.74 | 3.61 | 3.64 | 3.64 | -1.89% | 968,006 |
| Jun 9, 2026 | 3.71 | 3.75 | 3.66 | 3.71 | 3.71 | 0.27% | 1,134,621 |
| Jun 8, 2026 | 3.74 | 3.81 | 3.69 | 3.70 | 3.70 | -1.07% | 1,088,762 |
| Jun 5, 2026 | 3.80 | 3.88 | 3.73 | 3.74 | 3.74 | -1.06% | 1,156,686 |
| Jun 4, 2026 | 3.69 | 3.80 | 3.64 | 3.78 | 3.78 | 4.71% | 1,328,783 |
| Jun 3, 2026 | 3.56 | 3.62 | 3.50 | 3.61 | 3.61 | 1.12% | 1,297,599 |
| Jun 2, 2026 | 3.57 | 3.60 | 3.52 | 3.57 | 3.57 | -0.28% | 1,173,848 |
| Jun 1, 2026 | 3.63 | 3.69 | 3.48 | 3.58 | 3.58 | -2.72% | 1,396,500 |
| May 29, 2026 | 3.66 | 3.74 | 3.64 | 3.68 | 3.68 | 0.27% | 3,291,829 |
| May 28, 2026 | 3.58 | 3.69 | 3.56 | 3.67 | 3.67 | 1.66% | 1,188,776 |
| May 27, 2026 | 3.68 | 3.71 | 3.57 | 3.61 | 3.61 | -1.63% | 756,416 |
| May 26, 2026 | 3.62 | 3.71 | 3.62 | 3.67 | 3.67 | 1.38% | 2,192,201 |
| May 22, 2026 | 3.62 | 3.67 | 3.59 | 3.62 | 3.62 | 0.28% | 815,625 |
| May 21, 2026 | 3.72 | 3.73 | 3.54 | 3.61 | 3.61 | -4.75% | 1,474,678 |
| May 20, 2026 | 3.63 | 3.80 | 3.60 | 3.79 | 3.79 | 4.12% | 1,195,648 |
| May 19, 2026 | 3.62 | 3.66 | 3.57 | 3.64 | 3.64 | 1.39% | 1,228,814 |
| May 18, 2026 | 3.52 | 3.63 | 3.52 | 3.59 | 3.59 | 0.84% | 1,246,982 |
| May 15, 2026 | 3.53 | 3.60 | 3.51 | 3.56 | 3.56 | 0.28% | 1,221,195 |
| May 14, 2026 | 3.53 | 3.62 | 3.48 | 3.55 | 3.55 | 0.85% | 1,106,522 |
| May 13, 2026 | 3.49 | 3.57 | 3.45 | 3.52 | 3.52 | -0.56% | 1,978,348 |
| May 12, 2026 | 3.55 | 3.61 | 3.50 | 3.54 | 3.54 | -0.56% | 1,422,396 |
| May 11, 2026 | 3.58 | 3.64 | 3.50 | 3.56 | 3.56 | -1.11% | 2,452,446 |
| May 8, 2026 | 3.72 | 3.73 | 3.60 | 3.60 | 3.60 | -2.44% | 1,766,754 |
| May 7, 2026 | 3.66 | 3.72 | 3.62 | 3.69 | 3.69 | 0.82% | 1,529,730 |
| May 6, 2026 | 3.65 | 3.69 | 3.60 | 3.66 | 3.66 | 0.55% | 1,574,320 |
| May 5, 2026 | 3.59 | 3.73 | 3.59 | 3.64 | 3.64 | 0.83% | 1,918,075 |
| May 4, 2026 | 3.61 | 3.68 | 3.57 | 3.61 | 3.61 | -1.90% | 2,232,140 |
| May 1, 2026 | 3.42 | 3.70 | 3.39 | 3.68 | 3.68 | 9.52% | 2,627,644 |
| Apr 30, 2026 | 3.05 | 3.39 | 3.05 | 3.36 | 3.36 | 8.91% | 3,523,101 |
| Apr 29, 2026 | 3.35 | 3.40 | 3.03 | 3.09 | 3.09 | -9.26% | 3,429,602 |
| Apr 28, 2026 | 3.35 | 3.41 | 3.32 | 3.40 | 3.40 | 1.80% | 1,491,082 |
| Apr 27, 2026 | 3.43 | 3.48 | 3.33 | 3.34 | 3.34 | -2.62% | 1,344,615 |
| Apr 24, 2026 | 3.34 | 3.50 | 3.29 | 3.43 | 3.43 | 2.39% | 1,691,922 |
| Apr 23, 2026 | 3.31 | 3.38 | 3.24 | 3.35 | 3.35 | 1.21% | 1,751,606 |
| Apr 22, 2026 | 3.21 | 3.42 | 3.21 | 3.31 | 3.31 | 3.44% | 1,428,517 |
| Apr 21, 2026 | 3.26 | 3.38 | 3.19 | 3.20 | 3.20 | -1.54% | 1,975,224 |
| Apr 20, 2026 | 3.37 | 3.39 | 3.20 | 3.25 | 3.25 | -4.83% | 2,580,728 |
| Apr 17, 2026 | 3.46 | 3.60 | 3.39 | 3.42 | 3.42 | -0.44% | 2,009,231 |
| Apr 16, 2026 | 3.84 | 3.93 | 3.31 | 3.43 | 3.43 | -11.60% | 3,672,326 |