5 DAY PERFORMANCE
+1.16%
1 MONTH PERFORMANCE
-9.49%
3 MONTH PERFORMANCE
-1.83%
6 MONTH PERFORMANCE
+8.41%
YEAR-TO-DATE PERFORMANCE
-27.65%
1 YEAR PERFORMANCE
-27.42%
MiMedx Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2025 | $6.70 | $6.96 (3.88%) | $6.97 | $6.66 | 633.94 K | $1.03 B |
| 12/02/2025 | $6.68 | $6.72 (0.6%) | $6.77 | $6.62 | 545.81 K | $994.80 M |
| 12/01/2025 | $6.87 | $6.67 (-2.91%) | $6.93 | $6.65 | 723.80 K | $987.40 M |
| 11/28/2025 | $6.90 | $6.88 (-0.29%) | $6.92 | $6.77 | 342.53 K | $1.02 B |
| 11/26/2025 | $6.93 | $6.88 (-0.72%) | $6.95 | $6.71 | 506.60 K | $1.02 B |
| 11/25/2025 | $6.83 | $6.95 (1.76%) | $6.96 | $6.80 | 563.34 K | $1.03 B |
| 11/24/2025 | $6.74 | $6.78 (0.59%) | $6.84 | $6.67 | 857.90 K | $1.00 B |
| 11/21/2025 | $6.51 | $6.76 (3.84%) | $6.80 | $6.45 | 836.84 K | $1.00 B |
| 11/20/2025 | $6.58 | $6.55 (-0.46%) | $6.69 | $6.51 | 1.19 M | $969.63 M |
| 11/19/2025 | $6.70 | $6.48 (-3.28%) | $6.71 | $6.33 | 914.41 K | $959.27 M |
| 11/18/2025 | $7.03 | $6.72 (-4.41%) | $7.07 | $6.69 | 907.21 K | $994.80 M |
| 11/17/2025 | $7.39 | $7.10 (-3.92%) | $7.51 | $7.06 | 848.50 K | $1.05 B |
| 11/14/2025 | $7.50 | $7.38 (-1.6%) | $7.50 | $7.34 | 735.67 K | $1.09 B |
| 11/13/2025 | $7.42 | $7.47 (0.67%) | $7.63 | $7.34 | 979.80 K | $1.11 B |
| 11/12/2025 | $7.55 | $7.48 (-0.93%) | $7.58 | $7.42 | 816.42 K | $1.11 B |
| 11/11/2025 | $7.66 | $7.54 (-1.57%) | $7.66 | $7.50 | 1.13 M | $1.12 B |
| 11/10/2025 | $7.37 | $7.71 (4.61%) | $7.77 | $7.33 | 935.10 K | $1.14 B |
| 11/07/2025 | $7.33 | $7.44 (1.5%) | $7.47 | $7.23 | 882.21 K | $1.10 B |
| 11/06/2025 | $7.92 | $7.33 (-7.45%) | $7.92 | $7.25 | 1.01 M | $1.09 B |
| 11/05/2025 | $7.67 | $7.96 (3.78%) | $7.97 | $7.61 | 1.10 M | $1.18 B |
| 11/04/2025 | $7.51 | $7.69 (2.4%) | $7.88 | $7.50 | 1.19 M | $1.14 B |
| 11/03/2025 | $7.48 | $7.52 (0.53%) | $7.77 | $7.38 | 1.72 M | $1.11 B |
| 10/31/2025 | $7.35 | $7.65 (4.08%) | $7.82 | $7.28 | 2.80 M | $1.13 B |
| 10/30/2025 | $7.68 | $7.40 (-3.65%) | $7.89 | $7.02 | 3.45 M | $1.10 B |
| 10/29/2025 | $6.82 | $7.19 (5.43%) | $7.36 | $6.74 | 3.05 M | $1.06 B |
| 10/28/2025 | $6.71 | $6.88 (2.53%) | $6.89 | $6.68 | 521.64 K | $1.02 B |
| 10/27/2025 | $6.76 | $6.73 (-0.44%) | $6.80 | $6.69 | 581.14 K | $996.28 M |
| 10/24/2025 | $6.65 | $6.76 (1.65%) | $6.79 | $6.60 | 529.66 K | $998.87 M |
| 10/23/2025 | $6.72 | $6.64 (-1.19%) | $6.72 | $6.58 | 429.41 K | $981.14 M |
| 10/22/2025 | $6.76 | $6.72 (-0.59%) | $6.80 | $6.64 | 591.50 K | $992.96 M |
| 10/21/2025 | $6.75 | $6.74 (-0.15%) | $6.86 | $6.71 | 294.86 K | $995.91 M |
| 10/20/2025 | $6.69 | $6.75 (0.9%) | $6.75 | $6.61 | 392.90 K | $997.39 M |
| 10/17/2025 | $6.62 | $6.69 (1.06%) | $6.70 | $6.55 | 495.60 K | $988.52 M |
| 10/16/2025 | $6.73 | $6.63 (-1.49%) | $6.86 | $6.58 | 464.02 K | $979.66 M |
| 10/15/2025 | $6.61 | $6.71 (1.51%) | $6.76 | $6.60 | 580.70 K | $991.48 M |
| 10/14/2025 | $6.46 | $6.58 (1.86%) | $6.64 | $6.41 | 466.84 K | $972.27 M |
| 10/13/2025 | $6.58 | $6.51 (-1.06%) | $6.66 | $6.45 | 502.31 K | $961.93 M |
| 10/10/2025 | $6.91 | $6.55 (-5.21%) | $6.96 | $6.51 | 560.10 K | $967.84 M |
| 10/09/2025 | $7.24 | $6.92 (-4.42%) | $7.24 | $6.88 | 427.80 K | $1.02 B |
| 10/08/2025 | $7.28 | $7.10 (-2.47%) | $7.30 | $7.09 | 524.60 K | $1.05 B |
| 10/07/2025 | $7.30 | $7.26 (-0.55%) | $7.35 | $7.20 | 1.46 M | $1.07 B |
| 10/06/2025 | $7.21 | $7.31 (1.39%) | $7.33 | $6.99 | 1.32 M | $1.08 B |
| 10/03/2025 | $6.73 | $7.21 (7.13%) | $7.22 | $6.71 | 1.32 M | $1.07 B |
| 10/02/2025 | $6.82 | $6.71 (-1.61%) | $6.82 | $6.62 | 652.13 K | $991.48 M |
| 10/01/2025 | $6.94 | $6.83 (-1.59%) | $7.00 | $6.81 | 403.11 K | $1.01 B |
| 09/30/2025 | $6.91 | $6.98 (1.01%) | $7.02 | $6.85 | 489.40 K | $1.03 B |
| 09/29/2025 | $6.98 | $6.93 (-0.72%) | $7.04 | $6.83 | 483.95 K | $1.02 B |
| 09/26/2025 | $7.01 | $6.94 (-1%) | $7.01 | $6.81 | 550.30 K | $1.03 B |
| 09/25/2025 | $6.98 | $6.98 (0%) | $7.07 | $6.89 | 441.82 K | $1.03 B |
| 09/24/2025 | $7.10 | $7.09 (-0.14%) | $7.19 | $7.03 | 334.75 K | $1.05 B |
| 09/23/2025 | $7.25 | $7.11 (-1.93%) | $7.25 | $7.05 | 389.50 K | $1.05 B |
| 09/22/2025 | $7.00 | $7.19 (2.71%) | $7.23 | $6.98 | 468.42 K | $1.06 B |
| 09/19/2025 | $7.18 | $7.02 (-2.23%) | $7.31 | $7.00 | 2.24 M | $1.04 B |
| 09/18/2025 | $6.99 | $7.15 (2.29%) | $7.17 | $6.98 | 501.04 K | $1.06 B |
| 09/17/2025 | $6.99 | $6.94 (-0.72%) | $7.13 | $6.91 | 572.22 K | $1.03 B |
| 09/16/2025 | $6.97 | $6.97 (0%) | $7.08 | $6.91 | 833.34 K | $1.03 B |
| 09/15/2025 | $6.96 | $6.97 (0.14%) | $6.99 | $6.89 | 393.04 K | $1.03 B |
| 09/12/2025 | $7.10 | $6.94 (-2.25%) | $7.10 | $6.93 | 418.18 K | $1.03 B |
| 09/11/2025 | $6.93 | $7.14 (3.03%) | $7.14 | $6.92 | 484.00 K | $1.06 B |
| 09/10/2025 | $7.09 | $6.89 (-2.82%) | $7.09 | $6.81 | 517.85 K | $1.02 B |
| 09/09/2025 | $7.17 | $7.12 (-0.7%) | $7.17 | $7.04 | 275.60 K | $1.05 B |
| 09/08/2025 | $7.18 | $7.17 (-0.14%) | $7.25 | $7.08 | 522.06 K | $1.06 B |
| 09/05/2025 | $7.10 | $7.14 (0.56%) | $7.23 | $7.02 | 366.10 K | $1.06 B |
| 09/04/2025 | $7.14 | $7.09 (-0.7%) | $7.16 | $7.05 | 353.32 K | $1.05 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
