MiMedx Group, Inc. (MDXG)
NASDAQ: MDXG · Real-Time Price · USD
7.25
+0.20 (2.84%)
At close: May 12, 2025, 4:00 PM
7.34
+0.09 (1.24%)
After-hours: May 12, 2025, 6:01 PM EDT
MiMedx Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 7.24 | 7.34 | 7.00 | 7.25 | 7.25 | 2.84% | 906,332 |
| May 9, 2025 | 7.48 | 7.52 | 7.04 | 7.05 | 7.05 | -4.99% | 1,111,673 |
| May 8, 2025 | 6.99 | 7.43 | 6.99 | 7.42 | 7.42 | 6.30% | 1,859,896 |
| May 7, 2025 | 6.65 | 6.99 | 6.53 | 6.98 | 6.98 | 5.60% | 1,352,753 |
| May 6, 2025 | 6.63 | 6.83 | 6.56 | 6.61 | 6.61 | -0.15% | 1,536,045 |
| May 5, 2025 | 6.32 | 6.76 | 6.05 | 6.62 | 6.62 | 4.75% | 1,731,104 |
| May 2, 2025 | 6.33 | 6.39 | 6.21 | 6.32 | 6.32 | - | 900,624 |
| May 1, 2025 | 6.60 | 6.68 | 6.18 | 6.32 | 6.32 | -8.14% | 1,510,254 |
| Apr 30, 2025 | 6.89 | 7.00 | 6.74 | 6.88 | 6.88 | -0.58% | 704,396 |
| Apr 29, 2025 | 6.77 | 7.07 | 6.76 | 6.92 | 6.92 | 1.32% | 592,485 |
| Apr 28, 2025 | 6.93 | 6.97 | 6.70 | 6.83 | 6.83 | -1.16% | 340,573 |
| Apr 25, 2025 | 6.75 | 6.99 | 6.69 | 6.91 | 6.91 | 1.62% | 458,532 |
| Apr 24, 2025 | 6.79 | 6.84 | 6.74 | 6.80 | 6.80 | 0.59% | 406,938 |
| Apr 23, 2025 | 6.80 | 6.95 | 6.75 | 6.76 | 6.76 | 1.20% | 506,871 |
| Apr 22, 2025 | 6.63 | 6.74 | 6.60 | 6.68 | 6.68 | 1.98% | 419,279 |
| Apr 21, 2025 | 6.59 | 6.63 | 6.50 | 6.55 | 6.55 | -1.95% | 382,073 |
| Apr 17, 2025 | 6.60 | 6.73 | 6.60 | 6.68 | 6.68 | 0.75% | 373,721 |
| Apr 16, 2025 | 6.72 | 6.82 | 6.55 | 6.63 | 6.63 | -2.50% | 489,764 |
| Apr 15, 2025 | 6.73 | 6.87 | 6.67 | 6.80 | 6.80 | 0.44% | 485,159 |
| Apr 14, 2025 | 6.97 | 6.97 | 6.68 | 6.77 | 6.77 | -1.02% | 499,673 |
| Apr 11, 2025 | 6.80 | 7.05 | 6.48 | 6.84 | 6.84 | -0.29% | 1,143,100 |
| Apr 10, 2025 | 7.23 | 7.23 | 6.74 | 6.86 | 6.86 | -4.19% | 506,378 |
| Apr 9, 2025 | 6.74 | 7.34 | 6.70 | 7.16 | 7.16 | 4.37% | 864,454 |
| Apr 8, 2025 | 7.23 | 7.28 | 6.78 | 6.86 | 6.86 | -3.24% | 552,539 |
| Apr 7, 2025 | 6.84 | 7.31 | 6.71 | 7.09 | 7.09 | 0.42% | 791,047 |
| Apr 4, 2025 | 7.10 | 7.28 | 6.93 | 7.06 | 7.06 | -3.42% | 572,202 |
| Apr 3, 2025 | 7.43 | 7.44 | 7.26 | 7.31 | 7.31 | -4.94% | 388,827 |
| Apr 2, 2025 | 7.41 | 7.75 | 7.35 | 7.69 | 7.69 | 2.53% | 572,872 |
| Apr 1, 2025 | 7.59 | 7.64 | 7.46 | 7.50 | 7.50 | -1.32% | 443,086 |
| Mar 31, 2025 | 7.45 | 7.65 | 7.41 | 7.60 | 7.60 | 0.80% | 526,775 |
| Mar 28, 2025 | 7.75 | 7.75 | 7.49 | 7.54 | 7.54 | -2.58% | 472,215 |
| Mar 27, 2025 | 7.67 | 7.75 | 7.56 | 7.74 | 7.74 | 1.31% | 488,765 |
| Mar 26, 2025 | 7.89 | 7.89 | 7.57 | 7.64 | 7.64 | -3.29% | 511,926 |
| Mar 25, 2025 | 8.05 | 8.08 | 7.85 | 7.90 | 7.90 | -2.47% | 372,357 |
| Mar 24, 2025 | 8.01 | 8.12 | 7.88 | 8.10 | 8.10 | 2.02% | 528,318 |
| Mar 21, 2025 | 7.92 | 8.00 | 7.84 | 7.94 | 7.94 | -0.38% | 1,166,285 |
| Mar 20, 2025 | 8.00 | 8.13 | 7.96 | 7.97 | 7.97 | -1.48% | 334,244 |
| Mar 19, 2025 | 7.92 | 8.10 | 7.85 | 8.09 | 8.09 | 2.15% | 440,961 |
| Mar 18, 2025 | 7.98 | 8.03 | 7.85 | 7.92 | 7.92 | -1.49% | 366,929 |
| Mar 17, 2025 | 7.87 | 8.08 | 7.74 | 8.04 | 8.04 | 1.52% | 461,090 |
| Mar 14, 2025 | 7.97 | 8.06 | 7.82 | 7.92 | 7.92 | 0.38% | 414,949 |
| Mar 13, 2025 | 8.05 | 8.07 | 7.82 | 7.89 | 7.89 | -2.59% | 421,287 |
| Mar 12, 2025 | 8.19 | 8.20 | 7.88 | 8.10 | 8.10 | -0.25% | 670,389 |
| Mar 11, 2025 | 7.81 | 8.19 | 7.72 | 8.12 | 8.12 | 4.24% | 937,533 |
| Mar 10, 2025 | 7.85 | 7.97 | 7.73 | 7.79 | 7.79 | -1.27% | 730,886 |
| Mar 7, 2025 | 8.00 | 8.15 | 7.86 | 7.89 | 7.89 | -1.38% | 504,880 |
| Mar 6, 2025 | 8.03 | 8.08 | 7.91 | 8.00 | 8.00 | -1.05% | 527,445 |
| Mar 5, 2025 | 8.07 | 8.21 | 8.01 | 8.09 | 8.09 | -0.19% | 562,648 |
| Mar 4, 2025 | 8.19 | 8.30 | 7.93 | 8.10 | 8.10 | -2.41% | 605,405 |
| Mar 3, 2025 | 8.34 | 8.43 | 8.21 | 8.30 | 8.30 | -1.25% | 1,090,324 |