MiMedx Group, Inc. (MDXG)
NASDAQ: MDXG · Real-Time Price · USD
3.340
-0.090 (-2.62%)
At close: Apr 27, 2026, 4:00 PM EDT
3.370
+0.030 (0.90%)
After-hours: Apr 27, 2026, 6:50 PM EDT
MiMedx Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 3.43 | 3.48 | 3.33 | 3.34 | 3.34 | -2.62% | 1,344,609 |
| 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 |
| Apr 15, 2026 | 3.92 | 3.96 | 3.85 | 3.88 | 3.88 | -1.02% | 1,063,023 |
| Apr 14, 2026 | 3.92 | 4.06 | 3.88 | 3.92 | 3.92 | - | 1,201,600 |
| Apr 13, 2026 | 3.87 | 3.96 | 3.84 | 3.92 | 3.92 | 1.29% | 943,444 |
| Apr 10, 2026 | 4.04 | 4.07 | 3.85 | 3.87 | 3.87 | -3.97% | 966,212 |
| Apr 9, 2026 | 3.96 | 4.05 | 3.83 | 4.03 | 4.03 | 1.51% | 1,376,079 |
| Apr 8, 2026 | 4.00 | 4.07 | 3.95 | 3.97 | 3.97 | 2.85% | 1,648,205 |
| Apr 7, 2026 | 3.86 | 3.95 | 3.84 | 3.86 | 3.86 | -0.52% | 811,878 |
| 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% | 1,678,657 |
| Apr 1, 2026 | 3.99 | 4.10 | 3.93 | 3.95 | 3.95 | - | 1,457,833 |
| 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% | 1,266,742 |
| Mar 26, 2026 | 4.06 | 4.16 | 3.93 | 3.94 | 3.94 | -3.90% | 1,126,490 |
| Mar 25, 2026 | 4.19 | 4.22 | 4.07 | 4.10 | 4.10 | -0.73% | 579,039 |
| 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% | 788,399 |
| Mar 20, 2026 | 4.16 | 4.27 | 4.08 | 4.12 | 4.12 | -1.20% | 4,778,828 |
| Mar 19, 2026 | 4.21 | 4.24 | 4.12 | 4.17 | 4.17 | -1.65% | 804,975 |
| Mar 18, 2026 | 4.33 | 4.41 | 4.23 | 4.24 | 4.24 | -2.75% | 824,792 |
| 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% | 597,628 |
| Mar 13, 2026 | 4.40 | 4.45 | 4.34 | 4.38 | 4.38 | - | 648,405 |
| 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% | 810,374 |
| Mar 10, 2026 | 4.59 | 4.71 | 4.51 | 4.57 | 4.57 | 1.33% | 894,924 |
| 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% | 888,168 |
| Mar 5, 2026 | 4.77 | 4.87 | 4.71 | 4.75 | 4.75 | -1.45% | 894,303 |
| Mar 4, 2026 | 4.76 | 4.87 | 4.70 | 4.82 | 4.82 | 1.26% | 676,785 |
| Mar 3, 2026 | 4.80 | 4.85 | 4.71 | 4.76 | 4.76 | -2.46% | 731,489 |
| Mar 2, 2026 | 4.78 | 4.94 | 4.71 | 4.88 | 4.88 | -0.20% | 900,384 |
| 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 |