MiMedx Group Inc (MDXG) Historical Stock Data
6.68 ↓0.25 (-3.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MDXG is up 0.01% a day on average. There have been 15 days where MiMedx Group Inc closed green and 15 days where MDXG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 6.95 | 6.68 | ↓$0.27 (-3.88%) | 6.66 | 6.98 | 1.04M |
| 2025-12-05 | 6.87 | 6.93 | ↑$0.06 (0.87%) | 6.79 | 7.06 | 505.75K |
| 2025-12-04 | 6.95 | 6.86 | ↓$0.09 (-1.29%) | 6.78 | 6.95 | 636.58K |
| 2025-12-03 | 6.70 | 6.96 | ↑$0.26 (3.88%) | 6.66 | 6.97 | 633.63K |
| 2025-12-02 | 6.68 | 6.72 | ↑$0.04 (0.60%) | 6.62 | 6.77 | 528.61K |
| 2025-12-01 | 6.87 | 6.67 | ↓$0.20 (-2.91%) | 6.65 | 6.93 | 581.26K |
| 2025-11-28 | 6.90 | 6.88 | ↓$0.02 (-0.29%) | 6.77 | 6.92 | 342.53K |
| 2025-11-26 | 6.93 | 6.88 | ↓$0.05 (-0.72%) | 6.71 | 6.95 | 506.56K |
| 2025-11-25 | 6.83 | 6.95 | ↑$0.12 (1.76%) | 6.80 | 6.96 | 563.34K |
| 2025-11-24 | 6.74 | 6.78 | ↑$0.04 (0.59%) | 6.67 | 6.84 | 857.87K |
| 2025-11-21 | 6.51 | 6.76 | ↑$0.25 (3.84%) | 6.45 | 6.80 | 836.84K |
| 2025-11-20 | 6.58 | 6.55 | ↓$0.03 (-0.46%) | 6.51 | 6.69 | 1.19M |
| 2025-11-19 | 6.70 | 6.48 | ↓$0.22 (-3.28%) | 6.33 | 6.71 | 0.91M |
| 2025-11-18 | 7.03 | 6.72 | ↓$0.31 (-4.41%) | 6.69 | 7.07 | 0.91M |
| 2025-11-17 | 7.39 | 7.10 | ↓$0.29 (-3.92%) | 7.06 | 7.51 | 848.48K |
| 2025-11-14 | 7.50 | 7.38 | ↓$0.12 (-1.60%) | 7.34 | 7.50 | 735.60K |
| 2025-11-13 | 7.42 | 7.47 | ↑$0.05 (0.67%) | 7.34 | 7.63 | 0.98M |
| 2025-11-12 | 7.55 | 7.48 | ↓$0.07 (-0.93%) | 7.42 | 7.58 | 816.42K |
| 2025-11-11 | 7.66 | 7.54 | ↓$0.12 (-1.57%) | 7.50 | 7.66 | 1.13M |
| 2025-11-10 | 7.37 | 7.71 | ↑$0.34 (4.61%) | 7.33 | 7.77 | 0.94M |
| 2025-11-07 | 7.33 | 7.44 | ↑$0.11 (1.50%) | 7.23 | 7.47 | 882.20K |
| 2025-11-06 | 7.92 | 7.33 | ↓$0.59 (-7.45%) | 7.25 | 7.92 | 1.01M |
| 2025-11-05 | 7.67 | 7.96 | ↑$0.29 (3.78%) | 7.61 | 7.97 | 1.10M |
| 2025-11-04 | 7.51 | 7.69 | ↑$0.18 (2.40%) | 7.50 | 7.88 | 1.19M |
| 2025-11-03 | 7.48 | 7.52 | ↑$0.04 (0.53%) | 7.38 | 7.77 | 1.72M |
| 2025-10-31 | 7.35 | 7.65 | ↑$0.30 (4.08%) | 7.28 | 7.82 | 2.80M |
| 2025-10-30 | 7.68 | 7.40 | ↓$0.28 (-3.65%) | 7.02 | 7.89 | 3.45M |
| 2025-10-29 | 6.82 | 7.19 | ↑$0.37 (5.43%) | 6.74 | 7.36 | 3.05M |
| 2025-10-28 | 6.71 | 6.88 | ↑$0.17 (2.53%) | 6.68 | 6.89 | 521.64K |
| 2025-10-27 | 6.76 | 6.73 | ↓$0.03 (-0.44%) | 6.69 | 6.80 | 581.14K |
Create an account or log in to view more rows.
$MDXG Move up
let's buy
$MDXG bears haha
$MDXG cover that shit
$MDXG come back next earning
$MDXG ugh oh
we heatin back up
$MDXG Bearish..
$MDXG a comeback is always more fun than an all out win!!!!
$MDXG getting this mare ready to run today
$MDXG There is nothing wrong with a decent pullback
$MDXG the market is selling off