-
5 DAY PERFORMANCE
-1.69% -
1 MONTH PERFORMANCE
-12.86% -
3 MONTH PERFORMANCE
-15.87% -
6 MONTH PERFORMANCE
-24.29% -
YEAR-TO-DATE PERFORMANCE
-33.52% -
1 YEAR PERFORMANCE
-20.03%
MiMedx Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $5.72 | $5.83 (1.92%) | $5.87 | $5.70 | 391,590 | $858.91 M |
| 09/26/2024 | $5.95 | $5.65 (-5.04%) | $5.95 | $5.64 | 678,300 | $832.39 M |
| 09/25/2024 | $5.91 | $5.86 (-0.85%) | $5.98 | $5.85 | 429,800 | $863.33 M |
| 09/24/2024 | $6.13 | $5.93 (-3.26%) | $6.16 | $5.92 | 516,600 | $873.64 M |
| 09/23/2024 | $6.12 | $6.13 (0.16%) | $6.22 | $6.04 | 468,700 | $903.11 M |
| 09/20/2024 | $6.17 | $6.13 (-0.65%) | $6.26 | $6.13 | 1.42 M | $903.11 M |
| 09/19/2024 | $6.35 | $6.23 (-1.89%) | $6.35 | $6.20 | 452,800 | $917.84 M |
| 09/18/2024 | $6.12 | $6.18 (0.98%) | $6.33 | $6.06 | 530,821 | $910.48 M |
| 09/17/2024 | $6.30 | $6.15 (-2.38%) | $6.32 | $6.12 | 448,337 | $906.06 M |
| 09/16/2024 | $6.22 | $6.22 (0%) | $6.35 | $6.15 | 660,746 | $916.37 M |
| 09/13/2024 | $6.23 | $6.22 (-0.16%) | $6.30 | $6.17 | 304,200 | $916.37 M |
| 09/12/2024 | $6.21 | $6.15 (-0.97%) | $6.27 | $6.06 | 518,638 | $906.06 M |
| 09/11/2024 | $6.24 | $6.19 (-0.8%) | $6.26 | $6.09 | 742,402 | $911.95 M |
| 09/10/2024 | $6.15 | $6.23 (1.3%) | $6.26 | $6.09 | 412,600 | $917.84 M |
| 09/09/2024 | $6.20 | $6.15 (-0.81%) | $6.30 | $6.13 | 505,700 | $906.06 M |
| 09/06/2024 | $6.42 | $6.15 (-4.21%) | $6.48 | $6.13 | 461,505 | $906.06 M |
| 09/05/2024 | $6.63 | $6.38 (-3.77%) | $6.64 | $6.17 | 1.21 M | $939.94 M |
| 09/04/2024 | $6.38 | $6.58 (3.13%) | $6.84 | $6.34 | 768,300 | $969.41 M |
| 09/03/2024 | $6.81 | $6.38 (-6.31%) | $6.88 | $6.37 | 792,800 | $939.94 M |
| 08/30/2024 | $6.73 | $6.84 (1.63%) | $6.87 | $6.64 | 2.25 M | $1.01 B |
| 08/29/2024 | $6.62 | $6.69 (1.06%) | $6.83 | $6.58 | 486,700 | $985.61 M |
| 08/28/2024 | $6.56 | $6.61 (0.76%) | $6.65 | $6.52 | 433,300 | $973.83 M |
| 08/27/2024 | $6.70 | $6.57 (-1.94%) | $6.76 | $6.55 | 576,020 | $967.93 M |
| 08/26/2024 | $6.93 | $6.72 (-3.03%) | $6.98 | $6.69 | 652,522 | $990.03 M |
| 08/23/2024 | $6.65 | $6.90 (3.76%) | $6.93 | $6.61 | 509,108 | $1.02 B |
| 08/22/2024 | $6.60 | $6.58 (-0.3%) | $6.67 | $6.51 | 447,033 | $969.41 M |
| 08/21/2024 | $6.54 | $6.57 (0.46%) | $6.59 | $6.40 | 692,118 | $967.93 M |
| 08/20/2024 | $6.51 | $6.46 (-0.77%) | $6.63 | $6.37 | 433,818 | $951.73 M |
| 08/19/2024 | $6.26 | $6.55 (4.63%) | $6.56 | $6.20 | 736,624 | $964.99 M |
| 08/16/2024 | $6.26 | $6.26 (0%) | $6.31 | $6.21 | 311,774 | $922.26 M |
| 08/15/2024 | $6.30 | $6.27 (-0.48%) | $6.33 | $6.18 | 454,300 | $923.74 M |
| 08/14/2024 | $6.31 | $6.15 (-2.54%) | $6.31 | $6.07 | 633,226 | $906.06 M |
| 08/13/2024 | $6.32 | $6.28 (-0.63%) | $6.37 | $6.17 | 566,622 | $925.21 M |
| 08/12/2024 | $6.43 | $6.26 (-2.64%) | $6.46 | $6.23 | 745,344 | $922.26 M |
| 08/09/2024 | $6.40 | $6.40 (0%) | $6.46 | $6.31 | 753,442 | $942.89 M |
| 08/08/2024 | $6.38 | $6.38 (0%) | $6.47 | $6.25 | 742,200 | $939.94 M |
| 08/07/2024 | $6.51 | $6.27 (-3.69%) | $6.68 | $6.26 | 1.05 M | $923.74 M |
| 08/06/2024 | $6.31 | $6.38 (1.11%) | $6.49 | $6.22 | 817,008 | $939.94 M |
| 08/05/2024 | $6.09 | $6.25 (2.63%) | $6.29 | $6.00 | 1.18 M | $920.79 M |
| 08/02/2024 | $6.60 | $6.46 (-2.12%) | $6.65 | $6.35 | 1.18 M | $951.73 M |
| 08/01/2024 | $6.50 | $6.68 (2.77%) | $6.82 | $6.50 | 2.02 M | $984.14 M |
| 07/31/2024 | $7.56 | $7.45 (-1.46%) | $7.67 | $7.44 | 967,300 | $1.10 B |
| 07/30/2024 | $7.66 | $7.59 (-0.91%) | $7.92 | $7.54 | 798,064 | $1.12 B |
| 07/29/2024 | $7.73 | $7.62 (-1.42%) | $7.73 | $7.57 | 510,333 | $1.12 B |
| 07/26/2024 | $7.82 | $7.76 (-0.77%) | $7.85 | $7.63 | 628,800 | $1.14 B |
| 07/25/2024 | $7.43 | $7.71 (3.77%) | $7.83 | $7.38 | 659,349 | $1.13 B |
| 07/24/2024 | $7.46 | $7.38 (-1.07%) | $7.57 | $7.36 | 746,006 | $1.08 B |
| 07/23/2024 | $7.34 | $7.55 (2.86%) | $7.66 | $7.34 | 518,900 | $1.11 B |
| 07/22/2024 | $7.18 | $7.40 (3.06%) | $7.43 | $7.18 | 476,264 | $1.08 B |
| 07/19/2024 | $7.32 | $7.16 (-2.19%) | $7.36 | $7.14 | 374,818 | $1.05 B |
| 07/18/2024 | $7.45 | $7.29 (-2.15%) | $7.57 | $7.29 | 515,505 | $1.07 B |
| 07/17/2024 | $7.36 | $7.46 (1.36%) | $7.50 | $7.29 | 499,272 | $1.09 B |
| 07/16/2024 | $7.19 | $7.48 (4.03%) | $7.49 | $7.18 | 583,480 | $1.10 B |
| 07/15/2024 | $7.22 | $7.13 (-1.25%) | $7.25 | $7.09 | 480,468 | $1.04 B |
| 07/12/2024 | $7.18 | $7.13 (-0.7%) | $7.24 | $7.01 | 450,426 | $1.04 B |
| 07/11/2024 | $7.04 | $7.11 (0.99%) | $7.16 | $6.94 | 625,478 | $1.04 B |
| 07/10/2024 | $6.87 | $6.85 (-0.29%) | $6.89 | $6.75 | 490,163 | $1.00 B |
| 07/09/2024 | $6.81 | $6.83 (0.29%) | $6.83 | $6.75 | 252,408 | $999.94 M |
| 07/08/2024 | $6.88 | $6.81 (-1.02%) | $6.98 | $6.79 | 423,624 | $997.02 M |
| 07/05/2024 | $6.82 | $6.79 (-0.44%) | $6.87 | $6.70 | 502,981 | $994.09 M |
| 07/03/2024 | $6.77 | $6.82 (0.74%) | $6.83 | $6.74 | 314,851 | $998.48 M |
| 07/02/2024 | $6.93 | $6.78 (-2.16%) | $7.01 | $6.71 | 575,687 | $992.62 M |
| 07/01/2024 | $6.95 | $6.70 (-3.6%) | $6.99 | $6.67 | 607,558 | $980.91 M |