5 DAY PERFORMANCE
+0.71%
1 MONTH PERFORMANCE
+7.09%
3 MONTH PERFORMANCE
-15.48%
6 MONTH PERFORMANCE
-23.49%
YEAR-TO-DATE PERFORMANCE
-26.20%
1 YEAR PERFORMANCE
-10.01%
MiMedx Group, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
05/16/2025 | $7.09 | $7.06 (-0.42%) | $7.17 | $7.06 | 178.79 K | $1.05 B |
05/15/2025 | $6.98 | $7.09 (1.58%) | $7.20 | $6.93 | 535.93 K | $1.04 B |
05/14/2025 | $7.14 | $6.96 (-2.52%) | $7.16 | $6.88 | 648.51 K | $1.03 B |
05/13/2025 | $7.31 | $7.17 (-1.92%) | $7.40 | $7.13 | 661.35 K | $1.06 B |
05/12/2025 | $7.24 | $7.25 (0.14%) | $7.34 | $7.00 | 906.43 K | $1.07 B |
05/09/2025 | $7.48 | $7.05 (-5.75%) | $7.52 | $7.04 | 1.11 M | $1.04 B |
05/08/2025 | $6.99 | $7.42 (6.15%) | $7.43 | $6.99 | 1.86 M | $1.09 B |
05/07/2025 | $6.65 | $6.98 (4.96%) | $6.99 | $6.53 | 1.35 M | $1.03 B |
05/06/2025 | $6.63 | $6.61 (-0.3%) | $6.83 | $6.56 | 1.54 M | $973.47 M |
05/05/2025 | $6.32 | $6.62 (4.75%) | $6.76 | $6.05 | 1.73 M | $974.94 M |
05/02/2025 | $6.33 | $6.32 (-0.16%) | $6.39 | $6.21 | 900.62 K | $930.76 M |
05/01/2025 | $6.60 | $6.32 (-4.24%) | $6.68 | $6.18 | 1.51 M | $930.76 M |
04/30/2025 | $6.89 | $6.88 (-0.15%) | $7.00 | $6.74 | 704.40 K | $1.01 B |
04/29/2025 | $6.77 | $6.92 (2.22%) | $7.07 | $6.76 | 592.50 K | $1.02 B |
04/28/2025 | $6.93 | $6.83 (-1.44%) | $6.97 | $6.70 | 340.60 K | $1.01 B |
04/25/2025 | $6.75 | $6.91 (2.37%) | $6.99 | $6.69 | 458.53 K | $1.02 B |
04/24/2025 | $6.79 | $6.80 (0.15%) | $6.84 | $6.74 | 406.94 K | $999.66 M |
04/23/2025 | $6.80 | $6.76 (-0.59%) | $6.95 | $6.75 | 506.90 K | $993.78 M |
04/22/2025 | $6.63 | $6.68 (0.75%) | $6.74 | $6.60 | 419.30 K | $982.02 M |
04/21/2025 | $6.59 | $6.55 (-0.61%) | $6.63 | $6.50 | 382.10 K | $962.90 M |
04/17/2025 | $6.60 | $6.68 (1.21%) | $6.73 | $6.60 | 373.72 K | $982.02 M |
04/16/2025 | $6.72 | $6.63 (-1.34%) | $6.82 | $6.55 | 489.80 K | $974.66 M |
04/15/2025 | $6.73 | $6.80 (1.04%) | $6.87 | $6.67 | 485.20 K | $999.66 M |
04/14/2025 | $6.97 | $6.77 (-2.87%) | $6.97 | $6.68 | 499.70 K | $995.25 M |
04/11/2025 | $6.80 | $6.84 (0.59%) | $7.05 | $6.48 | 1.14 M | $1.01 B |
04/10/2025 | $7.23 | $6.86 (-5.12%) | $7.23 | $6.74 | 506.40 K | $1.01 B |
04/09/2025 | $6.74 | $7.16 (6.23%) | $7.34 | $6.70 | 864.50 K | $1.05 B |
04/08/2025 | $7.23 | $6.86 (-5.12%) | $7.28 | $6.78 | 552.54 K | $1.01 B |
04/07/2025 | $6.84 | $7.09 (3.65%) | $7.31 | $6.71 | 791.05 K | $1.04 B |
04/04/2025 | $7.10 | $7.06 (-0.56%) | $7.28 | $6.93 | 572.20 K | $1.04 B |
04/03/2025 | $7.43 | $7.31 (-1.62%) | $7.44 | $7.26 | 388.83 K | $1.07 B |
04/02/2025 | $7.41 | $7.69 (3.78%) | $7.75 | $7.35 | 572.90 K | $1.13 B |
04/01/2025 | $7.59 | $7.50 (-1.19%) | $7.64 | $7.46 | 443.10 K | $1.10 B |
03/31/2025 | $7.45 | $7.60 (2.01%) | $7.65 | $7.41 | 526.80 K | $1.12 B |
03/28/2025 | $7.75 | $7.54 (-2.71%) | $7.75 | $7.49 | 472.22 K | $1.11 B |
03/27/2025 | $7.67 | $7.74 (0.91%) | $7.75 | $7.56 | 488.80 K | $1.14 B |
03/26/2025 | $7.89 | $7.64 (-3.17%) | $7.89 | $7.57 | 511.93 K | $1.12 B |
03/25/2025 | $8.05 | $7.90 (-1.86%) | $8.08 | $7.85 | 372.40 K | $1.16 B |
03/24/2025 | $8.01 | $8.10 (1.12%) | $8.12 | $7.88 | 528.32 K | $1.19 B |
03/21/2025 | $7.92 | $7.94 (0.25%) | $8.00 | $7.84 | 1.17 M | $1.17 B |
03/20/2025 | $8.00 | $7.97 (-0.38%) | $8.13 | $7.96 | 334.24 K | $1.17 B |
03/19/2025 | $7.92 | $8.09 (2.15%) | $8.10 | $7.85 | 441.00 K | $1.19 B |
03/18/2025 | $7.98 | $7.92 (-0.75%) | $8.03 | $7.85 | 366.93 K | $1.16 B |
03/17/2025 | $7.87 | $8.04 (2.16%) | $8.08 | $7.74 | 461.10 K | $1.18 B |
03/14/2025 | $7.97 | $7.92 (-0.63%) | $8.06 | $7.82 | 414.95 K | $1.16 B |
03/13/2025 | $8.05 | $7.89 (-1.99%) | $8.07 | $7.82 | 421.30 K | $1.16 B |
03/12/2025 | $8.19 | $8.10 (-1.1%) | $8.20 | $7.88 | 670.40 K | $1.19 B |
03/11/2025 | $7.81 | $8.12 (3.97%) | $8.19 | $7.72 | 937.53 K | $1.19 B |
03/10/2025 | $7.85 | $7.79 (-0.76%) | $7.97 | $7.73 | 730.90 K | $1.15 B |
03/07/2025 | $8.00 | $7.89 (-1.38%) | $8.15 | $7.86 | 504.90 K | $1.16 B |
03/06/2025 | $8.03 | $8.00 (-0.37%) | $8.07 | $7.91 | 527.45 K | $1.18 B |
03/05/2025 | $8.07 | $8.09 (0.25%) | $8.21 | $8.01 | 562.65 K | $1.19 B |
03/04/2025 | $8.19 | $8.10 (-1.1%) | $8.30 | $7.93 | 605.41 K | $1.19 B |
03/03/2025 | $8.34 | $8.30 (-0.48%) | $8.43 | $8.21 | 1.09 M | $1.22 B |
02/28/2025 | $8.08 | $8.40 (3.96%) | $8.46 | $8.01 | 832.50 K | $1.23 B |
02/27/2025 | $7.60 | $8.14 (7.11%) | $8.39 | $7.38 | 1.01 M | $1.20 B |
02/26/2025 | $7.88 | $8.01 (1.65%) | $8.06 | $7.85 | 562.20 K | $1.18 B |
02/25/2025 | $7.98 | $7.96 (-0.25%) | $8.05 | $7.82 | 553.40 K | $1.17 B |
02/24/2025 | $7.98 | $7.95 (-0.38%) | $8.10 | $7.93 | 500.03 K | $1.17 B |
02/21/2025 | $7.95 | $7.98 (0.38%) | $8.05 | $7.84 | 607.70 K | $1.17 B |
02/20/2025 | $8.06 | $7.85 (-2.61%) | $8.10 | $7.81 | 450.00 K | $1.15 B |
02/19/2025 | $8.15 | $8.06 (-1.1%) | $8.25 | $8.01 | 488.11 K | $1.18 B |
02/18/2025 | $8.36 | $8.22 (-1.67%) | $8.50 | $8.14 | 513.41 K | $1.21 B |