NASDAQ : MDXG
MiMedx Group, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 3.88 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 566.19M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
MiMedx Group, Inc. (MDXG) closed at 3.28 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.88 | 3.88 | 3.27 | 3.28 | 2,561,831 | -15.46% |
| 2026-10-30 | 3.98 | 3.99 | 3.79 | 3.88 | 2,124,737 | -2.27% |
| 2026-10-29 | 3.62 | 4.015 | 3.561 | 3.97 | 4,044,145 | +0.51% |
| 2026-10-28 | 3.88 | 3.995 | 3.87 | 3.95 | 1,263,173 | +1.28% |
| 2026-10-27 | 3.86 | 3.9 | 3.79 | 3.9 | 1,920,333 | +1.30% |
| 2026-10-26 | 3.93 | 3.93 | 3.815 | 3.85 | 1,109,256 | -1.53% |
| 2026-10-23 | 3.9 | 3.93 | 3.85 | 3.91 | 1,262,559 | -0.51% |
| 2026-10-22 | 3.7 | 4.025 | 3.67 | 3.93 | 1,575,764 | +5.08% |
| 2026-10-21 | 4.2 | 4.2 | 3.73 | 3.74 | 2,604,136 | -11.58% |
| 2026-10-20 | 4.4 | 4.46 | 4.21 | 4.23 | 1,633,204 | -3.42% |
| 2026-10-19 | 4.44 | 4.47 | 4.26 | 4.38 | 2,686,790 | -1.13% |
| 2026-10-16 | 4.66 | 4.69 | 4.4 | 4.43 | 2,728,257 | -5.34% |
| 2026-10-15 | 4.76 | 4.875 | 4.655 | 4.68 | 1,331,062 | -0.43% |
| 2026-10-14 | 4.65 | 4.74 | 4.64 | 4.7 | 1,635,491 | +0.21% |
| 2026-10-13 | 4.86 | 4.87 | 4.68 | 4.69 | 972,932 | -2.90% |
| 2026-10-12 | 4.68 | 4.84 | 4.63 | 4.83 | 625,570 | +3.43% |
| 2026-10-09 | 4.58 | 4.695 | 4.58 | 4.67 | 391,115 | +1.08% |
| 2026-10-08 | 4.58 | 4.625 | 4.475 | 4.62 | 1,076,311 | +0.22% |
| 2026-10-07 | 4.58 | 4.68 | 4.57 | 4.61 | 821,147 | -0.22% |
| 2026-10-06 | 4.59 | 4.65 | 4.48 | 4.62 | 1,050,127 | +1.54% |
| 2026-10-05 | 4.58 | 4.695 | 4.55 | 4.55 | 894,725 | -0.87% |
| 2026-10-02 | 4.69 | 4.69 | 4.485 | 4.59 | 1,370,319 | -1.08% |
| 2026-10-01 | 4.65 | 4.68 | 4.57 | 4.64 | 1,189,164 | -0.43% |
| 2026-09-30 | 4.7 | 4.7 | 4.565 | 4.66 | 1,028,516 | -0.21% |
| 2026-09-29 | 4.65 | 4.685 | 4.58 | 4.67 | 901,197 | -0.21% |
| 2026-09-28 | 4.655 | 4.725 | 4.55 | 4.68 | 881,298 | +0.21% |
| 2026-09-25 | 4.71 | 4.71 | 4.4 | 4.67 | 1,460,099 | -0.85% |
| 2026-09-24 | 4.81 | 4.82 | 4.66 | 4.71 | 1,021,805 | -1.26% |
| 2026-09-23 | 4.93 | 4.99 | 4.67 | 4.77 | 1,003,284 | -3.25% |
| 2026-09-22 | 4.81 | 4.94 | 4.78 | 4.93 | 1,032,049 | +2.49% |
| 2026-09-21 | 4.79 | 4.84 | 4.75 | 4.81 | 915,909 | +0.84% |
| 2026-09-18 | 4.65 | 4.795 | 4.614 | 4.77 | 3,904,801 | +1.71% |
| 2026-09-17 | 4.78 | 4.79 | 4.66 | 4.69 | 935,377 | -0.85% |
| 2026-09-16 | 4.72 | 4.765 | 4.675 | 4.73 | 1,094,841 | +0.21% |
| 2026-09-15 | 4.64 | 4.795 | 4.58 | 4.72 | 1,147,376 | +1.72% |
| 2026-09-14 | 4.6 | 4.665 | 4.54 | 4.64 | 888,918 | +1.53% |
| 2026-09-11 | 4.64 | 4.71 | 4.51 | 4.57 | 995,845 | -0.65% |
| 2026-09-10 | 4.65 | 4.69 | 4.5 | 4.6 | 1,622,127 | -1.71% |
| 2026-09-09 | 4.64 | 4.7 | 4.56 | 4.68 | 1,048,927 | +0.21% |
| 2026-09-08 | 4.57 | 4.73 | 4.43 | 4.67 | 1,064,590 | +2.19% |
| 2026-09-04 | 4.41 | 4.585 | 4.41 | 4.57 | 624,972 | +3.16% |
| 2026-09-03 | 4.54 | 4.61 | 4.345 | 4.43 | 841,628 | -2.64% |
| 2026-09-02 | 4.52 | 4.71 | 4.52 | 4.55 | 1,040,316 | +0.66% |
| 2026-09-01 | 4.53 | 4.61 | 4.485 | 4.52 | 762,366 | -0.44% |
| 2026-08-31 | 4.49 | 4.57 | 4.395 | 4.54 | 1,063,480 | +0.89% |
| 2026-08-28 | 4.49 | 4.635 | 4.48 | 4.5 | 887,017 | -0.22% |
| 2026-08-27 | 4.45 | 4.76 | 4.45 | 4.51 | 1,179,464 | +2.04% |
| 2026-08-26 | 4.33 | 4.44 | 4.27 | 4.42 | 711,026 | +1.84% |
| 2026-08-25 | 4.28 | 4.38 | 4.27 | 4.34 | 700,021 | +1.64% |
| 2026-08-24 | 4.36 | 4.39 | 4.24 | 4.27 | 846,657 | -1.39% |
| 2026-08-21 | 4.3 | 4.35 | 4.25 | 4.33 | 897,111 | +0.70% |
| 2026-08-20 | 4.4 | 4.47 | 4.28 | 4.3 | 1,432,575 | -3.37% |
| 2026-08-19 | 4.37 | 4.5 | 4.365 | 4.45 | 1,159,602 | +2.53% |
| 2026-08-18 | 4.2 | 4.37 | 4.2 | 4.34 | 1,220,148 | +3.58% |
| 2026-08-17 | 4.26 | 4.28 | 4.175 | 4.19 | 898,511 | -1.87% |
| 2026-08-14 | 4.19 | 4.315 | 4.12 | 4.27 | 974,771 | +1.67% |
| 2026-08-13 | 4.28 | 4.31 | 4.165 | 4.2 | 1,067,842 | -1.87% |
| 2026-08-12 | 4.32 | 4.375 | 4.265 | 4.28 | 729,379 | -0.93% |
| 2026-08-11 | 4.29 | 4.36 | 4.265 | 4.32 | 1,228,726 | +1.17% |
| 2026-08-10 | 4.31 | 4.39 | 4.215 | 4.27 | 1,156,128 | -1.61% |
| 2026-08-07 | 4.19 | 4.385 | 4.14 | 4.34 | 1,361,861 | +3.83% |
| 2026-08-06 | 4.16 | 4.22 | 4.05 | 4.18 | 1,389,720 | +0.48% |
| 2026-08-05 | 4.27 | 4.28 | 4.12 | 4.16 | 1,468,635 | -2.58% |
| 2026-08-04 | 4.27 | 4.39 | 4.165 | 4.27 | 1,806,927 | +0.00% |
| 2026-08-03 | 4.21 | 4.485 | 4.21 | 4.27 | 1,869,228 | +3.39% |
| 2026-07-31 | 4.17 | 4.21 | 3.973 | 4.13 | 2,987,567 | -3.28% |
| 2026-07-30 | 3.9 | 4.27 | 3.76 | 4.27 | 6,116,254 | +0.95% |
| 2026-07-29 | 4.41 | 4.455 | 4.215 | 4.23 | 1,433,743 | -2.98% |
| 2026-07-28 | 4.3 | 4.45 | 4.26 | 4.36 | 1,119,391 | +2.35% |
| 2026-07-27 | 4.24 | 4.395 | 4.204 | 4.26 | 1,163,225 | +1.43% |
| 2026-07-24 | 4.17 | 4.23 | 4.14 | 4.2 | 531,892 | +1.69% |
| 2026-07-23 | 4.12 | 4.22 | 4.11 | 4.13 | 868,551 | -0.96% |
| 2026-07-22 | 4.32 | 4.35 | 4.09 | 4.17 | 1,069,512 | -3.47% |
| 2026-07-21 | 4.29 | 4.335 | 4.25 | 4.32 | 1,110,939 | -0.23% |
| 2026-07-20 | 4.3 | 4.35 | 4.225 | 4.33 | 737,039 | +0.70% |
| 2026-07-17 | 4.38 | 4.435 | 4.225 | 4.3 | 1,194,200 | -2.93% |
| 2026-07-16 | 4.325 | 4.45 | 4.28 | 4.43 | 940,565 | +3.75% |
| 2026-07-15 | 4.2 | 4.43 | 4.19 | 4.27 | 1,206,575 | +1.67% |
| 2026-07-14 | 4.07 | 4.235 | 4.035 | 4.2 | 1,406,578 | +2.94% |
| 2026-07-13 | 4.1 | 4.135 | 4.035 | 4.08 | 1,235,246 | -0.73% |
| 2026-07-10 | 4.16 | 4.17 | 4.05 | 4.11 | 670,183 | -0.72% |
| 2026-07-09 | 4.23 | 4.24 | 4.08 | 4.14 | 1,035,003 | -2.82% |
| 2026-07-08 | 4.15 | 4.295 | 4.1 | 4.26 | 1,307,763 | +1.43% |
| 2026-07-07 | 4.09 | 4.275 | 4.07 | 4.2 | 1,478,181 | +3.19% |
| 2026-07-06 | 3.95 | 4.1 | 3.89 | 4.07 | 890,558 | +3.04% |
| 2026-07-02 | 3.9 | 3.955 | 3.89 | 3.95 | 662,469 | +1.28% |
| 2026-07-01 | 3.86 | 3.93 | 3.83 | 3.9 | 716,450 | +1.30% |
| 2026-06-30 | 3.91 | 3.91 | 3.715 | 3.85 | 1,188,326 | -1.53% |
| 2026-06-29 | 3.98 | 4.025 | 3.86 | 3.91 | 1,300,724 | -0.51% |
| 2026-06-26 | 3.83 | 3.975 | 3.83 | 3.93 | 5,633,370 | +3.15% |
| 2026-06-25 | 3.84 | 3.895 | 3.77 | 3.81 | 922,341 | -0.52% |
| 2026-06-24 | 3.71 | 3.875 | 3.71 | 3.83 | 835,040 | +2.68% |
| 2026-06-23 | 3.67 | 3.745 | 3.665 | 3.73 | 833,292 | +1.63% |
| 2026-06-22 | 3.66 | 3.725 | 3.629 | 3.67 | 1,111,123 | +0.00% |
| 2026-06-18 | 3.628 | 3.715 | 3.628 | 3.67 | 2,130,568 | +1.66% |
| 2026-06-17 | 3.7 | 3.76 | 3.575 | 3.61 | 998,781 | -2.43% |
| 2026-06-16 | 3.68 | 3.73 | 3.625 | 3.7 | 1,310,065 | +0.54% |
| 2026-06-15 | 3.65 | 3.735 | 3.627 | 3.68 | 1,077,224 | +2.22% |
| 2026-06-12 | 3.69 | 3.75 | 3.555 | 3.6 | 947,119 | -2.44% |
| 2026-06-11 | 3.63 | 3.725 | 3.57 | 3.69 | 1,122,273 | +1.37% |
| 2026-06-10 | 3.7 | 3.74 | 3.61 | 3.64 | 968,006 | -1.89% |
| 2026-06-09 | 3.71 | 3.75 | 3.655 | 3.71 | 1,134,621 | +0.27% |
| 2026-06-08 | 3.74 | 3.805 | 3.69 | 3.7 | 1,088,762 | -1.07% |
| 2026-06-05 | 3.8 | 3.88 | 3.73 | 3.74 | 1,156,686 | -1.06% |
| 2026-06-04 | 3.69 | 3.795 | 3.635 | 3.78 | 1,328,783 | +4.71% |
| 2026-06-03 | 3.56 | 3.62 | 3.5 | 3.61 | 1,297,599 | +1.12% |
| 2026-06-02 | 3.565 | 3.595 | 3.52 | 3.57 | 1,173,848 | -0.28% |
| 2026-06-01 | 3.63 | 3.685 | 3.48 | 3.58 | 1,396,500 | -2.72% |
| 2026-05-29 | 3.66 | 3.74 | 3.64 | 3.68 | 3,291,829 | +0.27% |
| 2026-05-28 | 3.58 | 3.69 | 3.562 | 3.67 | 1,188,776 | +1.66% |
| 2026-05-27 | 3.68 | 3.71 | 3.57 | 3.61 | 756,416 | -1.63% |
| 2026-05-26 | 3.62 | 3.705 | 3.62 | 3.67 | 2,192,201 | +1.38% |
| 2026-05-22 | 3.62 | 3.67 | 3.585 | 3.62 | 815,625 | +0.28% |
| 2026-05-21 | 3.72 | 3.73 | 3.535 | 3.61 | 1,474,678 | -4.75% |
| 2026-05-20 | 3.63 | 3.8 | 3.595 | 3.79 | 1,195,648 | +4.12% |
| 2026-05-19 | 3.62 | 3.66 | 3.57 | 3.64 | 1,228,814 | +1.39% |
| 2026-05-18 | 3.52 | 3.629 | 3.52 | 3.59 | 1,246,982 | +0.84% |
| 2026-05-15 | 3.53 | 3.6 | 3.505 | 3.56 | 1,221,195 | +0.28% |
| 2026-05-14 | 3.53 | 3.62 | 3.48 | 3.55 | 1,106,522 | +0.85% |
| 2026-05-13 | 3.49 | 3.565 | 3.45 | 3.52 | 1,978,348 | -0.56% |