MiMedx Group, Inc. MDXG
NASDAQ · United States · Health Technology
$4.59-0.05 (-1.08%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $4.59 | -1.08% | $4.69 | $4.69 | $4.49 | 1.36M |
| 2026-10-01 | $4.64 | -0.43% | $4.65 | $4.68 | $4.57 | 1.19M |
| 2026-09-30 | $4.66 | -0.21% | $4.70 | $4.70 | $4.57 | 1.03M |
| 2026-09-29 | $4.67 | -0.21% | $4.65 | $4.69 | $4.58 | 901.20K |
| 2026-09-28 | $4.68 | +0.21% | $4.66 | $4.73 | $4.55 | 881.30K |
| 2026-09-25 | $4.67 | -0.85% | $4.71 | $4.71 | $4.40 | 1.46M |
| 2026-09-24 | $4.71 | -1.26% | $4.81 | $4.82 | $4.66 | 1.02M |
| 2026-09-23 | $4.77 | -3.25% | $4.93 | $4.99 | $4.67 | 1.00M |
| 2026-09-22 | $4.93 | +2.49% | $4.81 | $4.94 | $4.78 | 1.03M |
| 2026-09-21 | $4.81 | +0.84% | $4.79 | $4.84 | $4.75 | 915.90K |
| 2026-09-18 | $4.77 | +1.71% | $4.65 | $4.80 | $4.61 | 3.90M |
| 2026-09-17 | $4.69 | -0.85% | $4.78 | $4.79 | $4.66 | 935.30K |
| 2026-09-16 | $4.73 | +0.21% | $4.72 | $4.77 | $4.68 | 1.09M |
| 2026-09-15 | $4.72 | +1.72% | $4.64 | $4.80 | $4.58 | 1.15M |
| 2026-09-14 | $4.64 | +1.53% | $4.60 | $4.67 | $4.54 | 888.90K |
| 2026-09-11 | $4.57 | -0.65% | $4.64 | $4.71 | $4.51 | 995.80K |
| 2026-09-10 | $4.60 | -1.71% | $4.65 | $4.69 | $4.50 | 1.62M |
| 2026-09-09 | $4.68 | +0.21% | $4.64 | $4.70 | $4.56 | 1.05M |
| 2026-09-08 | $4.67 | +2.19% | $4.57 | $4.73 | $4.43 | 1.06M |
| 2026-09-04 | $4.57 | +3.16% | $4.41 | $4.59 | $4.41 | 625.00K |
| 2026-09-03 | $4.43 | -2.64% | $4.54 | $4.61 | $4.35 | 841.60K |
| 2026-09-02 | $4.55 | +0.66% | $4.52 | $4.71 | $4.52 | 1.04M |
| 2026-09-01 | $4.52 | -0.44% | $4.53 | $4.61 | $4.49 | 762.40K |
| 2026-08-31 | $4.54 | +0.89% | $4.49 | $4.57 | $4.40 | 1.06M |
| 2026-08-28 | $4.50 | -0.22% | $4.49 | $4.64 | $4.48 | 887.00K |
| 2026-08-27 | $4.51 | +2.04% | $4.45 | $4.76 | $4.45 | 1.18M |
| 2026-08-26 | $4.42 | +1.84% | $4.33 | $4.44 | $4.27 | 711.00K |
| 2026-08-25 | $4.34 | +1.64% | $4.28 | $4.38 | $4.27 | 699.30K |
| 2026-08-24 | $4.27 | -1.39% | $4.36 | $4.39 | $4.24 | 846.70K |
| 2026-08-21 | $4.33 | +0.70% | $4.30 | $4.35 | $4.25 | 896.70K |
| 2026-08-20 | $4.30 | -3.37% | $4.40 | $4.47 | $4.28 | 1.43M |
| 2026-08-19 | $4.45 | +2.53% | $4.37 | $4.50 | $4.37 | 1.16M |
| 2026-08-18 | $4.34 | +3.58% | $4.20 | $4.37 | $4.20 | 1.22M |
| 2026-08-17 | $4.19 | -1.87% | $4.26 | $4.28 | $4.18 | 898.50K |
| 2026-08-14 | $4.27 | +1.67% | $4.19 | $4.32 | $4.12 | 974.80K |
| 2026-08-13 | $4.20 | -1.87% | $4.28 | $4.31 | $4.17 | 1.07M |
| 2026-08-12 | $4.28 | -0.93% | $4.32 | $4.38 | $4.27 | 729.40K |
| 2026-08-11 | $4.32 | +1.17% | $4.29 | $4.36 | $4.27 | 1.23M |
| 2026-08-10 | $4.27 | -1.61% | $4.31 | $4.39 | $4.22 | 1.16M |
| 2026-08-07 | $4.34 | +3.83% | $4.19 | $4.39 | $4.14 | 1.36M |
| 2026-08-06 | $4.18 | +0.48% | $4.16 | $4.22 | $4.05 | 1.39M |
| 2026-08-05 | $4.16 | -2.58% | $4.27 | $4.28 | $4.12 | 1.47M |
| 2026-08-04 | $4.27 | 0.00% | $4.27 | $4.39 | $4.17 | 1.81M |
| 2026-08-03 | $4.27 | +3.39% | $4.21 | $4.49 | $4.21 | 1.87M |
| 2026-07-31 | $4.13 | -3.28% | $4.17 | $4.21 | $3.97 | 2.99M |
| 2026-07-30 | $4.27 | +0.95% | $3.90 | $4.27 | $3.76 | 6.12M |
| 2026-07-29 | $4.23 | -2.98% | $4.41 | $4.46 | $4.22 | 1.43M |
| 2026-07-28 | $4.36 | +2.35% | $4.30 | $4.45 | $4.26 | 1.12M |
| 2026-07-27 | $4.26 | +1.43% | $4.24 | $4.40 | $4.20 | 1.16M |
| 2026-07-24 | $4.20 | +1.69% | $4.17 | $4.23 | $4.14 | 531.90K |
| 2026-07-23 | $4.13 | -0.96% | $4.12 | $4.22 | $4.11 | 868.60K |
| 2026-07-22 | $4.17 | -3.47% | $4.32 | $4.35 | $4.09 | 1.07M |
| 2026-07-21 | $4.32 | -0.23% | $4.29 | $4.34 | $4.25 | 1.11M |
| 2026-07-20 | $4.33 | +0.70% | $4.30 | $4.35 | $4.23 | 737.00K |
| 2026-07-17 | $4.30 | -2.93% | $4.38 | $4.44 | $4.23 | 1.19M |
| 2026-07-16 | $4.43 | +3.75% | $4.33 | $4.45 | $4.28 | 940.60K |
| 2026-07-15 | $4.27 | +1.67% | $4.20 | $4.43 | $4.19 | 1.21M |
| 2026-07-14 | $4.20 | +2.94% | $4.07 | $4.24 | $4.04 | 1.41M |
| 2026-07-13 | $4.08 | -0.73% | $4.10 | $4.14 | $4.04 | 1.24M |
| 2026-07-10 | $4.11 | -0.72% | $4.16 | $4.17 | $4.05 | 670.20K |
| 2026-07-09 | $4.14 | -2.82% | $4.23 | $4.24 | $4.08 | 1.04M |
| 2026-07-08 | $4.26 | +1.43% | $4.15 | $4.30 | $4.10 | 1.31M |
| 2026-07-07 | $4.20 | +3.19% | $4.09 | $4.28 | $4.07 | 1.48M |
| 2026-07-06 | $4.07 | +3.04% | $3.95 | $4.10 | $3.89 | 890.60K |
| 2026-07-02 | $3.95 | +1.28% | $3.90 | $3.96 | $3.89 | 662.50K |
| 2026-07-01 | $3.90 | +1.30% | $3.86 | $3.93 | $3.83 | 716.50K |
| 2026-06-30 | $3.85 | -1.53% | $3.91 | $3.91 | $3.72 | 1.19M |
| 2026-06-29 | $3.91 | -0.51% | $3.98 | $4.03 | $3.86 | 1.30M |
| 2026-06-26 | $3.93 | +3.15% | $3.83 | $3.98 | $3.83 | 5.63M |
| 2026-06-25 | $3.81 | -0.52% | $3.84 | $3.90 | $3.77 | 922.30K |
| 2026-06-24 | $3.83 | +2.68% | $3.71 | $3.88 | $3.71 | 835.00K |
| 2026-06-23 | $3.73 | +1.63% | $3.67 | $3.75 | $3.67 | 833.30K |
| 2026-06-22 | $3.67 | 0.00% | $3.66 | $3.73 | $3.63 | 1.11M |
| 2026-06-18 | $3.67 | +1.66% | $3.63 | $3.72 | $3.63 | 2.13M |
| 2026-06-17 | $3.61 | -2.43% | $3.70 | $3.76 | $3.58 | 998.80K |
| 2026-06-16 | $3.70 | +0.54% | $3.68 | $3.73 | $3.63 | 1.31M |
| 2026-06-15 | $3.68 | +2.22% | $3.65 | $3.74 | $3.63 | 1.08M |
| 2026-06-12 | $3.60 | -2.44% | $3.69 | $3.75 | $3.56 | 947.10K |
| 2026-06-11 | $3.69 | +1.37% | $3.63 | $3.73 | $3.57 | 1.12M |
| 2026-06-10 | $3.64 | -1.89% | $3.70 | $3.74 | $3.61 | 968.00K |
| 2026-06-09 | $3.71 | +0.27% | $3.71 | $3.75 | $3.66 | 1.13M |
| 2026-06-08 | $3.70 | -1.07% | $3.74 | $3.81 | $3.69 | 1.09M |
| 2026-06-05 | $3.74 | -1.06% | $3.80 | $3.88 | $3.73 | 1.16M |
| 2026-06-04 | $3.78 | +4.71% | $3.69 | $3.80 | $3.64 | 1.33M |
| 2026-06-03 | $3.61 | +1.12% | $3.56 | $3.62 | $3.50 | 1.30M |
| 2026-06-02 | $3.57 | -0.28% | $3.57 | $3.60 | $3.52 | 1.17M |
| 2026-06-01 | $3.58 | -2.72% | $3.63 | $3.69 | $3.48 | 1.40M |
| 2026-05-29 | $3.68 | +0.27% | $3.66 | $3.74 | $3.64 | 3.29M |
| 2026-05-28 | $3.67 | +1.66% | $3.58 | $3.69 | $3.56 | 1.19M |
| 2026-05-27 | $3.61 | -1.63% | $3.68 | $3.71 | $3.57 | 756.40K |