MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MDXG — MiMedx Group, Inc
NasdaqMiMedx Group, Inc
$4.62
+0.07(+1.54%)
- O
- 4.59
- H
- 4.65
- L
- 4.48
- V
- 1.04M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$4.62
Period Return-32.06%
Period High$7.99
Period Low$3.03
Avg Daily Volume1.04M
Total Trading Days365
MDXG — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $4.59 | $4.65 | $4.48 | $4.62 | +$0.07 | +1.54% | 1,044,177 | $4.58 | $4.48 $4.65 |
| Oct 5, 2026 | $4.58 | $4.70 | $4.55 | $4.55 | $-0.04 | -0.87% | 894,726 | $4.61 | $4.55 $4.70 |
| Oct 2, 2026 | $4.69 | $4.69 | $4.49 | $4.59 | $-0.05 | -1.08% | 1,370,319 | $4.57 | $4.49 $4.69 |
| Oct 1, 2026 | $4.65 | $4.68 | $4.57 | $4.64 | $-0.02 | -0.43% | 1,189,164 | $4.62 | $4.57 $4.68 |
| Sep 30, 2026 | $4.70 | $4.70 | $4.57 | $4.66 | $-0.01 | -0.21% | 1,028,517 | $4.64 | $4.57 $4.70 |
| Sep 29, 2026 | $4.65 | $4.69 | $4.58 | $4.67 | $-0.01 | -0.21% | 901,198 | $4.64 | $4.58 $4.69 |
| Sep 28, 2026 | $4.66 | $4.73 | $4.55 | $4.68 | +$0.01 | +0.21% | 881,299 | $4.67 | $4.55 $4.73 |
| Sep 25, 2026 | $4.71 | $4.71 | $4.40 | $4.67 | $-0.04 | -0.85% | 1,460,099 | $4.56 | $4.40 $4.71 |
| Sep 24, 2026 | $4.81 | $4.82 | $4.66 | $4.71 | $-0.06 | -1.26% | 1,021,805 | $4.72 | $4.66 $4.82 |
| Sep 23, 2026 | $4.93 | $4.99 | $4.67 | $4.77 | $-0.16 | -3.25% | 1,003,284 | $4.80 | $4.67 $4.99 |
| Sep 22, 2026 | $4.81 | $4.94 | $4.78 | $4.93 | +$0.12 | +2.49% | 1,032,049 | $4.90 | $4.78 $4.94 |
| Sep 21, 2026 | $4.79 | $4.84 | $4.75 | $4.81 | +$0.04 | +0.84% | 915,909 | $4.79 | $4.75 $4.84 |
| Sep 18, 2026 | $4.65 | $4.80 | $4.61 | $4.77 | +$0.08 | +1.71% | 3,904,801 | $4.76 | $4.61 $4.80 |
| Sep 17, 2026 | $4.78 | $4.79 | $4.66 | $4.69 | $-0.04 | -0.85% | 935,378 | $4.72 | $4.66 $4.79 |
| Sep 16, 2026 | $4.72 | $4.77 | $4.68 | $4.73 | +$0.01 | +0.21% | 1,094,841 | $4.73 | $4.68 $4.77 |
| Sep 15, 2026 | $4.64 | $4.80 | $4.58 | $4.72 | +$0.08 | +1.72% | 1,147,237 | $4.72 | $4.58 $4.80 |
| Sep 14, 2026 | $4.60 | $4.67 | $4.54 | $4.64 | +$0.07 | +1.53% | 888,919 | $4.62 | $4.54 $4.67 |
| Sep 11, 2026 | $4.64 | $4.71 | $4.51 | $4.57 | $-0.03 | -0.65% | 995,845 | $4.57 | $4.51 $4.71 |
| Sep 10, 2026 | $4.65 | $4.69 | $4.50 | $4.60 | $-0.08 | -1.71% | 1,622,127 | $4.56 | $4.50 $4.69 |
| Sep 9, 2026 | $4.64 | $4.70 | $4.56 | $4.68 | +$0.01 | +0.21% | 1,048,928 | $4.65 | $4.56 $4.70 |
| Sep 8, 2026 | $4.57 | $4.73 | $4.43 | $4.67 | +$0.10 | +2.19% | 1,064,591 | $4.62 | $4.43 $4.73 |
| Sep 4, 2026 | $4.41 | $4.59 | $4.41 | $4.57 | +$0.14 | +3.16% | 624,972 | $4.52 | $4.41 $4.59 |
| Sep 3, 2026 | $4.54 | $4.61 | $4.35 | $4.43 | $-0.12 | -2.64% | 841,629 | $4.43 | $4.35 $4.61 |
| Sep 2, 2026 | $4.52 | $4.71 | $4.52 | $4.55 | +$0.03 | +0.66% | 1,040,148 | $4.58 | $4.52 $4.71 |
| Sep 1, 2026 | $4.53 | $4.61 | $4.49 | $4.52 | $-0.02 | -0.44% | 762,367 | $4.53 | $4.49 $4.61 |
| Aug 31, 2026 | $4.49 | $4.57 | $4.40 | $4.54 | +$0.04 | +0.89% | 1,063,480 | $4.51 | $4.40 $4.57 |
| Aug 28, 2026 | $4.49 | $4.64 | $4.48 | $4.50 | $-0.01 | -0.22% | 887,017 | $4.52 | $4.48 $4.64 |
| Aug 27, 2026 | $4.45 | $4.76 | $4.45 | $4.51 | +$0.09 | +2.04% | 1,179,464 | $4.58 | $4.45 $4.76 |
| Aug 26, 2026 | $4.33 | $4.44 | $4.27 | $4.42 | +$0.08 | +1.84% | 711,026 | $4.38 | $4.27 $4.44 |
| Aug 25, 2026 | $4.28 | $4.38 | $4.27 | $4.34 | +$0.07 | +1.64% | 700,021 | $4.34 | $4.27 $4.38 |