MiMedx Group, Inc. (MDXG)
NASDAQ: MDXG · Real-Time Price · USD
4.670
+0.050 (1.08%)
At close: Oct 9, 2026, 4:00 PM EDT
4.675
+0.005 (0.11%)
After-hours: Oct 9, 2026, 7:30 PM EDT
MiMedx Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 4.58 | 4.70 | 4.58 | 4.67 | 4.67 | 1.08% | 391,112 |
| Oct 8, 2026 | 4.58 | 4.63 | 4.48 | 4.62 | 4.62 | 0.22% | 1,076,220 |
| Oct 7, 2026 | 4.58 | 4.68 | 4.57 | 4.61 | 4.61 | -0.22% | 821,143 |
| Oct 6, 2026 | 4.59 | 4.65 | 4.48 | 4.62 | 4.62 | 1.54% | 1,044,210 |
| 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 |
| Aug 21, 2026 | 4.30 | 4.35 | 4.25 | 4.33 | 4.33 | 0.70% | 897,111 |
| Aug 20, 2026 | 4.40 | 4.47 | 4.28 | 4.30 | 4.30 | -3.37% | 1,432,575 |
| Aug 19, 2026 | 4.37 | 4.50 | 4.37 | 4.45 | 4.45 | 2.53% | 1,159,602 |
| Aug 18, 2026 | 4.20 | 4.37 | 4.20 | 4.34 | 4.34 | 3.58% | 1,220,148 |
| Aug 17, 2026 | 4.26 | 4.28 | 4.18 | 4.19 | 4.19 | -1.87% | 898,511 |
| Aug 14, 2026 | 4.19 | 4.32 | 4.12 | 4.27 | 4.27 | 1.67% | 974,771 |
| Aug 13, 2026 | 4.28 | 4.31 | 4.17 | 4.20 | 4.20 | -1.87% | 1,067,842 |
| Aug 12, 2026 | 4.32 | 4.38 | 4.27 | 4.28 | 4.28 | -0.93% | 729,379 |
| Aug 11, 2026 | 4.29 | 4.36 | 4.27 | 4.32 | 4.32 | 1.17% | 1,228,726 |
| Aug 10, 2026 | 4.31 | 4.39 | 4.22 | 4.27 | 4.27 | -1.61% | 1,156,128 |
| Aug 7, 2026 | 4.19 | 4.39 | 4.14 | 4.34 | 4.34 | 3.83% | 1,361,861 |
| Aug 6, 2026 | 4.16 | 4.22 | 4.05 | 4.18 | 4.18 | 0.48% | 1,389,720 |
| Aug 5, 2026 | 4.27 | 4.28 | 4.12 | 4.16 | 4.16 | -2.58% | 1,468,635 |
| Aug 4, 2026 | 4.27 | 4.39 | 4.17 | 4.27 | 4.27 | - | 1,806,927 |
| Aug 3, 2026 | 4.21 | 4.49 | 4.21 | 4.27 | 4.27 | 3.39% | 1,869,228 |
| Jul 31, 2026 | 4.17 | 4.21 | 3.97 | 4.13 | 4.13 | -3.28% | 2,987,567 |