2m 2m 2m 2m 2m 2m 2m
MIMEDX GROUP (MDXG)
NASDAQ
$4.59-$0.05 (-1.19%)
Price as of Oct 02, 2026 5:25 PM EDT- $677.1MMarket Cap
- -30.85%1-Year Change
- BiotechnologyIndustry
MIMEDX GROUP (MDXG)
$4.59-$0.05 (-1.19%)
- 1 Month+2.65%Low Price$4.43High Price$4.93
- 3 Months+18.97%Low Price$4.07High Price$4.93
- 1 Year-30.85%Low Price$3.09High Price$7.96
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/01/2026 | 4.65 | 4.68 | 4.57 | 4.64 | -0.43% | 1,189,164 |
09/30/2026 | 4.70 | 4.70 | 4.57 | 4.66 | -0.21% | 1,028,516 |
09/29/2026 | 4.65 | 4.69 | 4.58 | 4.67 | -0.21% | 901,197 |
09/28/2026 | 4.66 | 4.73 | 4.55 | 4.68 | +0.21% | 875,734 |
09/25/2026 | 4.71 | 4.71 | 4.40 | 4.67 | -0.85% | 1,460,099 |
09/24/2026 | 4.81 | 4.82 | 4.66 | 4.71 | -1.26% | 1,021,805 |
09/23/2026 | 4.93 | 4.99 | 4.67 | 4.77 | -3.25% | 1,003,407 |
09/22/2026 | 4.81 | 4.94 | 4.78 | 4.93 | +2.49% | 1,032,049 |
09/21/2026 | 4.79 | 4.84 | 4.75 | 4.81 | +0.84% | 915,909 |
09/18/2026 | 4.65 | 4.80 | 4.61 | 4.77 | +1.71% | 3,904,801 |
09/17/2026 | 4.78 | 4.79 | 4.66 | 4.69 | -0.85% | 935,377 |
09/16/2026 | 4.72 | 4.77 | 4.68 | 4.73 | +0.21% | 1,094,841 |
09/15/2026 | 4.64 | 4.80 | 4.58 | 4.72 | +1.72% | 1,147,376 |
09/14/2026 | 4.60 | 4.67 | 4.54 | 4.64 | +1.53% | 888,918 |
09/11/2026 | 4.64 | 4.71 | 4.51 | 4.57 | -0.65% | 995,845 |
09/10/2026 | 4.65 | 4.69 | 4.50 | 4.60 | -1.71% | 1,622,127 |
09/09/2026 | 4.64 | 4.70 | 4.56 | 4.68 | +0.21% | 1,048,927 |
09/08/2026 | 4.57 | 4.73 | 4.43 | 4.67 | +2.19% | 1,064,590 |
09/04/2026 | 4.41 | 4.59 | 4.41 | 4.57 | +3.16% | 624,972 |
09/03/2026 | 4.54 | 4.61 | 4.35 | 4.43 | -2.64% | 841,628 |
09/02/2026 | 4.52 | 4.71 | 4.52 | 4.55 | +0.66% | 1,040,316 |
09/01/2026 | 4.53 | 4.61 | 4.49 | 4.52 | -0.44% | 762,366 |
08/31/2026 | 4.49 | 4.57 | 4.40 | 4.54 | +0.89% | 1,063,480 |
08/28/2026 | 4.49 | 4.64 | 4.48 | 4.50 | -0.22% | 887,017 |
08/27/2026 | 4.45 | 4.76 | 4.45 | 4.51 | +2.04% | 1,179,464 |
08/26/2026 | 4.33 | 4.44 | 4.27 | 4.42 | +1.84% | 711,026 |
08/25/2026 | 4.28 | 4.38 | 4.27 | 4.34 | +1.64% | 700,021 |
08/24/2026 | 4.36 | 4.39 | 4.24 | 4.27 | -1.39% | 846,657 |
08/21/2026 | 4.30 | 4.35 | 4.25 | 4.33 | +0.70% | 897,111 |
08/20/2026 | 4.40 | 4.47 | 4.28 | 4.30 | -3.37% | 1,432,575 |
08/19/2026 | 4.37 | 4.50 | 4.37 | 4.45 | +2.53% | 1,159,602 |
08/18/2026 | 4.20 | 4.37 | 4.20 | 4.34 | +3.58% | 1,220,148 |
08/17/2026 | 4.26 | 4.28 | 4.18 | 4.19 | -1.87% | 898,511 |
08/14/2026 | 4.19 | 4.32 | 4.12 | 4.27 | +1.67% | 974,771 |
08/13/2026 | 4.28 | 4.31 | 4.17 | 4.20 | -1.87% | 1,067,842 |
08/12/2026 | 4.32 | 4.38 | 4.27 | 4.28 | -0.93% | 729,379 |
08/11/2026 | 4.29 | 4.36 | 4.27 | 4.32 | +1.17% | 1,228,726 |
08/10/2026 | 4.31 | 4.39 | 4.22 | 4.27 | -1.61% | 1,156,128 |
08/07/2026 | 4.19 | 4.39 | 4.14 | 4.34 | +3.83% | 1,361,861 |
08/06/2026 | 4.16 | 4.22 | 4.05 | 4.18 | +0.48% | 1,389,720 |
08/05/2026 | 4.27 | 4.28 | 4.12 | 4.16 | -2.58% | 1,468,635 |
08/04/2026 | 4.27 | 4.39 | 4.17 | 4.27 | 0.00% | 1,806,927 |
08/03/2026 | 4.21 | 4.49 | 4.21 | 4.27 | +3.39% | 1,869,228 |
07/31/2026 | 4.17 | 4.21 | 3.97 | 4.13 | -3.28% | 2,987,567 |
07/30/2026 | 3.90 | 4.27 | 3.76 | 4.27 | +0.95% | 6,128,092 |
07/29/2026 | 4.41 | 4.46 | 4.22 | 4.23 | -2.98% | 1,433,743 |
07/29/2026 |
-$0.05 Earnings | |||||
07/28/2026 | 4.30 | 4.45 | 4.26 | 4.36 | +2.35% | 1,119,391 |
07/27/2026 | 4.24 | 4.40 | 4.20 | 4.26 | +1.43% | 1,163,225 |
07/24/2026 | 4.17 | 4.23 | 4.14 | 4.20 | +1.69% | 531,892 |
07/23/2026 | 4.12 | 4.22 | 4.11 | 4.13 | -0.96% | 868,551 |
07/22/2026 | 4.32 | 4.35 | 4.09 | 4.17 | -3.47% | 1,069,512 |
07/21/2026 | 4.29 | 4.34 | 4.25 | 4.32 | -0.23% | 1,110,939 |
07/20/2026 | 4.30 | 4.35 | 4.23 | 4.33 | +0.70% | 737,039 |
07/17/2026 | 4.38 | 4.44 | 4.23 | 4.30 | -2.93% | 1,194,200 |
07/16/2026 | 4.33 | 4.45 | 4.28 | 4.43 | +3.75% | 940,565 |
07/15/2026 | 4.20 | 4.43 | 4.19 | 4.27 | +1.67% | 1,206,575 |
07/14/2026 | 4.07 | 4.24 | 4.04 | 4.20 | +2.94% | 1,405,319 |
07/13/2026 | 4.10 | 4.14 | 4.04 | 4.08 | -0.73% | 1,235,246 |
07/10/2026 | 4.16 | 4.17 | 4.05 | 4.11 | -0.72% | 670,183 |
07/09/2026 | 4.23 | 4.24 | 4.08 | 4.14 | -2.82% | 1,035,003 |
07/08/2026 | 4.15 | 4.30 | 4.10 | 4.26 | +1.43% | 1,307,763 |
07/07/2026 | 4.09 | 4.28 | 4.07 | 4.20 | +3.19% | 1,478,181 |
07/06/2026 | 3.95 | 4.10 | 3.89 | 4.07 | +3.04% | 890,558 |
07/02/2026 | 3.90 | 3.96 | 3.89 | 3.95 | +1.28% | 662,469 |
07/01/2026 | 3.86 | 3.93 | 3.83 | 3.90 | +1.30% | 716,450 |
06/30/2026 | 3.91 | 3.91 | 3.72 | 3.85 | -1.53% | 1,188,326 |
06/29/2026 | 3.98 | 4.03 | 3.86 | 3.91 | -0.51% | 1,300,724 |
06/26/2026 | 3.83 | 3.98 | 3.83 | 3.93 | +3.15% | 5,633,370 |
06/25/2026 | 3.84 | 3.90 | 3.77 | 3.81 | -0.52% | 922,341 |
06/24/2026 | 3.71 | 3.88 | 3.71 | 3.83 | +2.68% | 835,040 |
06/23/2026 | 3.67 | 3.75 | 3.67 | 3.73 | +1.63% | 833,292 |
06/22/2026 | 3.66 | 3.73 | 3.63 | 3.67 | 0.00% | 1,111,123 |
06/18/2026 | 3.63 | 3.72 | 3.63 | 3.67 | +1.66% | 2,127,068 |
06/17/2026 | 3.70 | 3.76 | 3.58 | 3.61 | -2.43% | 998,781 |
06/16/2026 | 3.68 | 3.73 | 3.63 | 3.70 | +0.54% | 1,310,065 |
06/15/2026 | 3.65 | 3.74 | 3.63 | 3.68 | +2.22% | 1,077,224 |
06/12/2026 | 3.69 | 3.75 | 3.56 | 3.60 | -2.44% | 947,119 |
06/11/2026 | 3.63 | 3.73 | 3.57 | 3.69 | +1.37% | 1,122,273 |
06/10/2026 | 3.70 | 3.74 | 3.61 | 3.64 | -1.89% | 968,006 |
06/09/2026 | 3.71 | 3.75 | 3.66 | 3.71 | +0.27% | 1,134,621 |
06/08/2026 | 3.74 | 3.81 | 3.69 | 3.70 | -1.07% | 1,088,762 |
06/05/2026 | 3.80 | 3.88 | 3.73 | 3.74 | -1.06% | 1,156,686 |
06/04/2026 | 3.69 | 3.80 | 3.64 | 3.78 | +4.71% | 1,328,783 |
06/03/2026 | 3.56 | 3.62 | 3.50 | 3.61 | +1.12% | 1,297,468 |
06/02/2026 | 3.57 | 3.60 | 3.52 | 3.57 | -0.28% | 1,173,744 |
06/01/2026 | 3.63 | 3.69 | 3.48 | 3.58 | -2.72% | 1,396,500 |
05/29/2026 | 3.66 | 3.74 | 3.64 | 3.68 | +0.27% | 3,291,829 |
05/28/2026 | 3.58 | 3.69 | 3.56 | 3.67 | +1.66% | 1,188,776 |
05/27/2026 | 3.68 | 3.71 | 3.57 | 3.61 | -1.63% | 756,416 |
05/26/2026 | 3.62 | 3.71 | 3.62 | 3.67 | +1.38% | 2,192,201 |
05/22/2026 | 3.62 | 3.67 | 3.59 | 3.62 | +0.28% | 815,625 |
05/21/2026 | 3.72 | 3.73 | 3.54 | 3.61 | -4.75% | 1,474,378 |
05/20/2026 | 3.63 | 3.80 | 3.60 | 3.79 | +4.12% | 1,195,648 |
05/19/2026 | 3.62 | 3.66 | 3.57 | 3.64 | +1.39% | 1,228,814 |
05/18/2026 | 3.52 | 3.63 | 3.52 | 3.59 | +0.84% | 1,246,982 |
05/15/2026 | 3.53 | 3.60 | 3.51 | 3.56 | +0.28% | 1,221,195 |
05/14/2026 | 3.53 | 3.62 | 3.48 | 3.55 | +0.85% | 1,106,522 |
05/13/2026 | 3.49 | 3.57 | 3.45 | 3.52 | -0.56% | 1,978,348 |
05/12/2026 | 3.55 | 3.61 | 3.50 | 3.54 | -0.56% | 1,422,396 |