5 DAY PERFORMANCE
-2.29%
1 MONTH PERFORMANCE
-24.22%
3 MONTH PERFORMANCE
-32.94%
6 MONTH PERFORMANCE
-28.65%
YEAR-TO-DATE PERFORMANCE
-24.22%
1 YEAR PERFORMANCE
-41.03%
MiMedx Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $5.13 | $5.11 (-0.39%) | $5.21 | $5.08 | 1.02 M | $756.46 M |
| 01/29/2026 | $5.13 | $5.14 (0.19%) | $5.16 | $5.05 | 600.54 K | $760.90 M |
| 01/28/2026 | $5.27 | $5.15 (-2.28%) | $5.30 | $5.13 | 1.01 M | $762.38 M |
| 01/27/2026 | $5.22 | $5.30 (1.53%) | $5.41 | $5.20 | 1.29 M | $784.59 M |
| 01/26/2026 | $5.26 | $5.25 (-0.19%) | $5.38 | $5.20 | 1.17 M | $777.19 M |
| 01/23/2026 | $5.42 | $5.26 (-2.95%) | $5.43 | $5.25 | 1.16 M | $778.67 M |
| 01/22/2026 | $5.35 | $5.42 (1.31%) | $5.45 | $5.32 | 920.07 K | $802.35 M |
| 01/21/2026 | $5.39 | $5.33 (-1.11%) | $5.39 | $5.28 | 809.64 K | $789.03 M |
| 01/20/2026 | $5.25 | $5.39 (2.67%) | $5.39 | $5.13 | 1.30 M | $797.91 M |
| 01/16/2026 | $5.72 | $5.42 (-5.24%) | $5.72 | $5.39 | 1.54 M | $802.35 M |
| 01/15/2026 | $5.71 | $5.75 (0.7%) | $5.85 | $5.64 | 906.49 K | $851.20 M |
| 01/14/2026 | $5.86 | $5.69 (-2.9%) | $5.88 | $5.55 | 2.48 M | $842.32 M |
| 01/13/2026 | $5.99 | $5.88 (-1.84%) | $6.00 | $5.86 | 872.64 K | $870.45 M |
| 01/12/2026 | $6.11 | $6.00 (-1.8%) | $6.17 | $5.97 | 728.80 K | $888.21 M |
| 01/09/2026 | $6.30 | $6.10 (-3.17%) | $6.35 | $6.04 | 1.10 M | $903.02 M |
| 01/08/2026 | $6.40 | $6.31 (-1.41%) | $6.44 | $6.30 | 810.19 K | $934.10 M |
| 01/07/2026 | $6.45 | $6.44 (-0.16%) | $6.50 | $6.31 | 732.65 K | $953.35 M |
| 01/06/2026 | $6.28 | $6.40 (1.91%) | $6.42 | $6.25 | 896.92 K | $947.43 M |
| 01/05/2026 | $6.45 | $6.33 (-1.86%) | $6.48 | $6.28 | 1.12 M | $937.06 M |
| 01/02/2026 | $6.77 | $6.48 (-4.28%) | $6.79 | $6.44 | 809.00 K | $959.27 M |
| 12/31/2025 | $6.84 | $6.77 (-1.02%) | $6.93 | $6.76 | 539.90 K | $1.00 B |
| 12/30/2025 | $6.88 | $6.86 (-0.29%) | $6.94 | $6.80 | 548.00 K | $1.02 B |
| 12/29/2025 | $6.91 | $6.91 (0%) | $6.96 | $6.77 | 819.60 K | $1.02 B |
| 12/26/2025 | $7.10 | $6.90 (-2.82%) | $7.13 | $6.74 | 1.69 M | $1.02 B |
| 12/24/2025 | $7.02 | $7.08 (0.85%) | $7.08 | $6.96 | 188.92 K | $1.05 B |
| 12/23/2025 | $7.00 | $7.00 (0%) | $7.05 | $6.91 | 458.01 K | $1.04 B |
| 12/22/2025 | $7.05 | $7.04 (-0.14%) | $7.16 | $7.00 | 549.30 K | $1.04 B |
| 12/19/2025 | $7.24 | $7.05 (-2.62%) | $7.26 | $7.01 | 1.25 M | $1.04 B |
| 12/18/2025 | $7.08 | $7.25 (2.4%) | $7.45 | $7.06 | 962.11 K | $1.07 B |
| 12/17/2025 | $7.20 | $7.09 (-1.53%) | $7.28 | $7.04 | 776.91 K | $1.05 B |
| 12/16/2025 | $7.11 | $7.25 (1.97%) | $7.37 | $7.04 | 807.70 K | $1.07 B |
| 12/15/2025 | $7.23 | $7.12 (-1.52%) | $7.25 | $7.09 | 828.00 K | $1.05 B |
| 12/12/2025 | $7.20 | $7.22 (0.28%) | $7.30 | $7.10 | 742.80 K | $1.07 B |
| 12/11/2025 | $7.00 | $7.16 (2.29%) | $7.20 | $6.99 | 1.02 M | $1.06 B |
| 12/10/2025 | $6.99 | $6.98 (-0.14%) | $7.12 | $6.91 | 1.14 M | $1.03 B |
| 12/09/2025 | $6.67 | $6.98 (4.65%) | $7.02 | $6.66 | 755.40 K | $1.03 B |
| 12/08/2025 | $6.96 | $6.68 (-4.02%) | $6.98 | $6.66 | 1.04 M | $988.88 M |
| 12/05/2025 | $6.87 | $6.93 (0.87%) | $7.06 | $6.79 | 527.70 K | $1.03 B |
| 12/04/2025 | $6.95 | $6.86 (-1.29%) | $6.95 | $6.78 | 669.32 K | $1.02 B |
| 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 |
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.
