MiMedx Group, Inc.MDXGNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $5.09 | $5.22 | $5.08 | $5.11 | 500,845 |
| 1/30/2026 | $5.13 | $5.21 | $5.08 | $5.11 | 1.02M |
| 1/29/2026 | $5.13 | $5.16 | $5.05 | $5.14 | 600,538 |
| 1/28/2026 | $5.27 | $5.30 | $5.13 | $5.15 | 1.01M |
| 1/27/2026 | $5.22 | $5.41 | $5.20 | $5.30 | 1.29M |
| 1/26/2026 | $5.26 | $5.38 | $5.20 | $5.25 | 1.17M |
| 1/23/2026 | $5.42 | $5.43 | $5.25 | $5.26 | 1.16M |
| 1/22/2026 | $5.35 | $5.45 | $5.32 | $5.42 | 920,066 |
| 1/21/2026 | $5.39 | $5.39 | $5.28 | $5.33 | 809,642 |
| 1/20/2026 | $5.25 | $5.39 | $5.13 | $5.39 | 1.30M |
| 1/16/2026 | $5.72 | $5.72 | $5.39 | $5.42 | 1.54M |
| 1/15/2026 | $5.71 | $5.85 | $5.64 | $5.75 | 906,489 |
| 1/14/2026 | $5.86 | $5.88 | $5.55 | $5.69 | 2.48M |
| 1/13/2026 | $5.99 | $6.00 | $5.86 | $5.88 | 872,640 |
| 1/12/2026 | $6.11 | $6.17 | $5.97 | $6.00 | 728,800 |
| 1/9/2026 | $6.30 | $6.35 | $6.04 | $6.10 | 1.10M |
| 1/8/2026 | $6.40 | $6.44 | $6.30 | $6.31 | 810,190 |
| 1/7/2026 | $6.45 | $6.50 | $6.31 | $6.44 | 732,647 |
| 1/6/2026 | $6.28 | $6.42 | $6.25 | $6.40 | 896,922 |
| 1/5/2026 | $6.45 | $6.48 | $6.28 | $6.33 | 1.12M |
| 1/2/2026 | $6.77 | $6.79 | $6.44 | $6.48 | 808,999 |
| 12/31/2025 | $6.84 | $6.93 | $6.76 | $6.77 | 539,900 |
| 12/30/2025 | $6.88 | $6.94 | $6.80 | $6.86 | 548,001 |
| 12/29/2025 | $6.91 | $6.96 | $6.77 | $6.91 | 819,600 |
| 12/26/2025 | $7.10 | $7.13 | $6.74 | $6.90 | 1.69M |
| 12/24/2025 | $7.02 | $7.08 | $6.96 | $7.08 | 188,922 |
| 12/23/2025 | $7.00 | $7.05 | $6.91 | $7.00 | 458,012 |
| 12/22/2025 | $7.05 | $7.16 | $7.00 | $7.04 | 549,304 |
| 12/19/2025 | $7.24 | $7.26 | $7.01 | $7.05 | 1.25M |
| 12/18/2025 | $7.08 | $7.45 | $7.06 | $7.25 | 962,110 |
| 12/17/2025 | $7.20 | $7.28 | $7.04 | $7.09 | 776,912 |
| 12/16/2025 | $7.11 | $7.37 | $7.04 | $7.25 | 807,702 |
| 12/15/2025 | $7.23 | $7.25 | $7.09 | $7.12 | 828,000 |
| 12/12/2025 | $7.20 | $7.30 | $7.10 | $7.22 | 742,800 |
| 12/11/2025 | $7.00 | $7.20 | $6.99 | $7.16 | 1.02M |
| 12/10/2025 | $6.99 | $7.12 | $6.91 | $6.98 | 1.14M |
| 12/9/2025 | $6.67 | $7.02 | $6.66 | $6.98 | 755,400 |
| 12/8/2025 | $6.96 | $6.98 | $6.66 | $6.68 | 1.04M |
| 12/5/2025 | $6.87 | $7.06 | $6.79 | $6.93 | 527,700 |
| 12/4/2025 | $6.95 | $6.95 | $6.78 | $6.86 | 669,315 |
| 12/3/2025 | $6.70 | $6.97 | $6.66 | $6.96 | 633,937 |
| 12/2/2025 | $6.68 | $6.77 | $6.62 | $6.72 | 545,806 |
| 12/1/2025 | $6.87 | $6.93 | $6.65 | $6.67 | 723,800 |
| 11/28/2025 | $6.90 | $6.92 | $6.77 | $6.88 | 342,530 |
| 11/26/2025 | $6.93 | $6.95 | $6.71 | $6.88 | 506,600 |
| 11/25/2025 | $6.83 | $6.96 | $6.80 | $6.95 | 563,343 |
| 11/24/2025 | $6.74 | $6.84 | $6.67 | $6.78 | 857,900 |
| 11/21/2025 | $6.51 | $6.80 | $6.45 | $6.76 | 836,840 |
| 11/20/2025 | $6.58 | $6.69 | $6.51 | $6.55 | 1.19M |
| 11/19/2025 | $6.70 | $6.71 | $6.33 | $6.48 | 914,412 |
| 11/18/2025 | $7.03 | $7.07 | $6.69 | $6.72 | 907,207 |
| 11/17/2025 | $7.39 | $7.51 | $7.06 | $7.10 | 848,500 |
| 11/14/2025 | $7.50 | $7.50 | $7.34 | $7.38 | 735,666 |
| 11/13/2025 | $7.42 | $7.63 | $7.34 | $7.47 | 979,801 |
| 11/12/2025 | $7.55 | $7.58 | $7.42 | $7.48 | 816,420 |
| 11/11/2025 | $7.66 | $7.66 | $7.50 | $7.54 | 1.13M |
| 11/10/2025 | $7.37 | $7.77 | $7.33 | $7.71 | 935,100 |
| 11/7/2025 | $7.33 | $7.47 | $7.23 | $7.44 | 882,209 |
| 11/6/2025 | $7.92 | $7.92 | $7.25 | $7.33 | 1.01M |
| 11/5/2025 | $7.67 | $7.97 | $7.61 | $7.96 | 1.10M |
| 11/4/2025 | $7.51 | $7.88 | $7.50 | $7.69 | 1.19M |