MiMedx Group, Inc. (MDXG)
NASDAQ: MDXG · Real-Time Price · USD
4.330
+0.030 (0.70%)
At close: Jul 20, 2026, 4:00 PM EDT
4.340
+0.010 (0.23%)
After-hours: Jul 20, 2026, 7:34 PM EDT
MiMedx Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |