MiMedx Group, Inc - Common Stock (MDXG)
6.6400
-0.0800 (-1.19%)
NASDAQ · Last Trade: Oct 23rd, 9:17 PM EDT
Historical Prices For MiMedx Group, Inc - Common Stock (MDXG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 6.72 | 6.72 | 6.58 | 6.64 | 429,413 | 6.64 |
| 10/22/2025 | 6.76 | 6.80 | 6.64 | 6.72 | 591,485 | 6.72 |
| 10/21/2025 | 6.75 | 6.86 | 6.71 | 6.74 | 294,850 | 6.74 |
| 10/20/2025 | 6.69 | 6.75 | 6.61 | 6.75 | 392,862 | 6.75 |
| 10/17/2025 | 6.62 | 6.70 | 6.54 | 6.69 | 495,556 | 6.69 |
| 10/16/2025 | 6.73 | 6.86 | 6.58 | 6.63 | 464,020 | 6.63 |
| 10/15/2025 | 6.61 | 6.76 | 6.60 | 6.71 | 580,697 | 6.71 |
| 10/14/2025 | 6.46 | 6.64 | 6.41 | 6.58 | 466,844 | 6.58 |
| 10/13/2025 | 6.58 | 6.66 | 6.45 | 6.51 | 502,308 | 6.51 |
| 10/10/2025 | 6.91 | 6.96 | 6.50 | 6.55 | 560,067 | 6.55 |
| 10/09/2025 | 7.24 | 7.24 | 6.88 | 6.92 | 427,780 | 6.92 |
| 10/08/2025 | 7.28 | 7.30 | 7.09 | 7.10 | 524,553 | 7.10 |
| 10/07/2025 | 7.30 | 7.35 | 7.20 | 7.26 | 1,461,281 | 7.26 |
| 10/06/2025 | 7.21 | 7.33 | 6.99 | 7.31 | 1,321,822 | 7.31 |
| 10/03/2025 | 6.73 | 7.22 | 6.71 | 7.21 | 1,322,849 | 7.21 |
| 10/02/2025 | 6.82 | 6.82 | 6.62 | 6.71 | 652,125 | 6.71 |
| 10/01/2025 | 6.94 | 7.00 | 6.81 | 6.83 | 403,105 | 6.83 |
| 9/30/2025 | 6.91 | 7.01 | 6.85 | 6.98 | 489,396 | 6.98 |
| 9/29/2025 | 6.98 | 7.04 | 6.83 | 6.93 | 483,946 | 6.93 |
| 9/26/2025 | 7.01 | 7.01 | 6.81 | 6.94 | 572,169 | 6.94 |
| 9/25/2025 | 6.98 | 7.07 | 6.89 | 6.98 | 441,723 | 6.98 |
| 9/24/2025 | 7.10 | 7.19 | 7.03 | 7.09 | 334,752 | 7.09 |
| 9/23/2025 | 7.25 | 7.25 | 7.05 | 7.11 | 389,497 | 7.11 |
| 9/22/2025 | 7.00 | 7.23 | 6.97 | 7.19 | 468,418 | 7.19 |
| 9/19/2025 | 7.18 | 7.31 | 7.00 | 7.02 | 2,239,998 | 7.02 |
| 9/18/2025 | 6.99 | 7.17 | 6.97 | 7.15 | 501,038 | 7.15 |
| 9/17/2025 | 6.99 | 7.13 | 6.91 | 6.94 | 572,223 | 6.94 |
| 9/16/2025 | 6.97 | 7.08 | 6.91 | 6.97 | 833,337 | 6.97 |
| 9/15/2025 | 6.96 | 6.99 | 6.89 | 6.97 | 393,039 | 6.97 |
| 9/12/2025 | 7.10 | 7.10 | 6.93 | 6.94 | 418,176 | 6.94 |
| 9/11/2025 | 6.93 | 7.14 | 6.92 | 7.14 | 483,974 | 7.14 |
| 9/10/2025 | 7.09 | 7.09 | 6.81 | 6.89 | 517,848 | 6.89 |
| 9/09/2025 | 7.17 | 7.17 | 7.04 | 7.12 | 275,573 | 7.12 |
| 9/08/2025 | 7.18 | 7.25 | 7.08 | 7.17 | 521,961 | 7.17 |
| 9/05/2025 | 7.10 | 7.22 | 7.02 | 7.14 | 366,086 | 7.14 |
| 9/04/2025 | 7.14 | 7.16 | 7.05 | 7.09 | 353,323 | 7.09 |
| 9/03/2025 | 7.09 | 7.19 | 6.98 | 7.10 | 448,680 | 7.10 |
| 9/02/2025 | 7.00 | 7.23 | 6.99 | 7.19 | 423,344 | 7.19 |
| 8/29/2025 | 7.18 | 7.22 | 7.07 | 7.10 | 347,655 | 7.10 |
| 8/28/2025 | 7.18 | 7.25 | 7.06 | 7.18 | 414,199 | 7.18 |
| 8/27/2025 | 7.16 | 7.23 | 7.10 | 7.17 | 308,426 | 7.17 |
| 8/26/2025 | 7.08 | 7.23 | 7.04 | 7.16 | 371,271 | 7.16 |
| 8/25/2025 | 7.27 | 7.30 | 7.06 | 7.08 | 361,193 | 7.08 |
| 8/22/2025 | 7.13 | 7.39 | 7.09 | 7.31 | 1,075,319 | 7.31 |
| 8/21/2025 | 7.12 | 7.12 | 7.01 | 7.03 | 221,701 | 7.03 |
| 8/20/2025 | 7.18 | 7.20 | 7.09 | 7.17 | 344,031 | 7.17 |
| 8/19/2025 | 7.19 | 7.27 | 7.15 | 7.19 | 585,008 | 7.19 |
| 8/18/2025 | 7.13 | 7.26 | 7.11 | 7.19 | 453,505 | 7.19 |
| 8/15/2025 | 7.18 | 7.22 | 7.09 | 7.11 | 310,344 | 7.11 |
| 8/14/2025 | 7.19 | 7.31 | 7.06 | 7.15 | 386,778 | 7.15 |
| 8/13/2025 | 7.28 | 7.45 | 7.24 | 7.27 | 859,554 | 7.27 |
| 8/12/2025 | 7.09 | 7.25 | 7.04 | 7.23 | 586,246 | 7.23 |
| 8/11/2025 | 7.04 | 7.18 | 6.89 | 7.04 | 735,659 | 7.04 |
| 8/08/2025 | 7.09 | 7.23 | 6.93 | 7.02 | 575,057 | 7.02 |
| 8/07/2025 | 7.25 | 7.37 | 7.07 | 7.11 | 651,503 | 7.11 |
| 8/06/2025 | 6.95 | 7.30 | 6.91 | 7.24 | 1,084,979 | 7.24 |
| 8/05/2025 | 7.15 | 7.20 | 6.96 | 6.97 | 906,077 | 6.97 |
| 8/04/2025 | 7.21 | 7.44 | 7.08 | 7.15 | 980,631 | 7.15 |
| 8/01/2025 | 7.08 | 7.26 | 6.78 | 7.16 | 1,297,224 | 7.16 |
| 7/31/2025 | 7.60 | 7.99 | 7.11 | 7.19 | 2,778,932 | 7.19 |
| 7/30/2025 | 6.71 | 6.79 | 6.46 | 6.52 | 1,382,908 | 6.52 |
| 7/29/2025 | 6.85 | 6.86 | 6.67 | 6.67 | 566,897 | 6.67 |
| 7/28/2025 | 6.77 | 6.81 | 6.67 | 6.79 | 770,499 | 6.79 |
| 7/25/2025 | 6.87 | 6.87 | 6.57 | 6.77 | 557,692 | 6.77 |
| 7/24/2025 | 6.93 | 6.93 | 6.78 | 6.85 | 581,481 | 6.85 |