5 DAY PERFORMANCE
+12.93%
1 MONTH PERFORMANCE
+8.66%
3 MONTH PERFORMANCE
-5.61%
6 MONTH PERFORMANCE
+44.88%
YEAR-TO-DATE PERFORMANCE
-7.38%
1 YEAR PERFORMANCE
+11.51%
MiMedx Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $8.19 | $8.10 (-1.1%) | $8.20 | $7.88 | 600,987 | $1.16 B |
| 03/11/2025 | $7.81 | $8.12 (3.97%) | $8.19 | $7.72 | 937,533 | $1.19 B |
| 03/10/2025 | $7.85 | $7.79 (-0.76%) | $7.97 | $7.73 | 730,900 | $1.15 B |
| 03/07/2025 | $8.00 | $7.89 (-1.38%) | $8.15 | $7.86 | 504,900 | $1.16 B |
| 03/06/2025 | $8.03 | $8.00 (-0.37%) | $8.07 | $7.91 | 527,445 | $1.18 B |
| 03/05/2025 | $8.07 | $8.09 (0.25%) | $8.21 | $8.01 | 562,648 | $1.19 B |
| 03/04/2025 | $8.19 | $8.10 (-1.1%) | $8.30 | $7.93 | 605,405 | $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 | 832,500 | $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 | 562,200 | $1.18 B |
| 02/25/2025 | $7.98 | $7.96 (-0.25%) | $8.05 | $7.82 | 553,400 | $1.17 B |
| 02/24/2025 | $7.98 | $7.95 (-0.38%) | $8.10 | $7.93 | 500,029 | $1.17 B |
| 02/21/2025 | $7.95 | $7.98 (0.38%) | $8.05 | $7.84 | 607,700 | $1.17 B |
| 02/20/2025 | $8.06 | $7.85 (-2.61%) | $8.10 | $7.81 | 450,000 | $1.15 B |
| 02/19/2025 | $8.15 | $8.06 (-1.1%) | $8.25 | $8.01 | 488,107 | $1.18 B |
| 02/18/2025 | $8.36 | $8.22 (-1.67%) | $8.50 | $8.14 | 513,405 | $1.21 B |
| 02/14/2025 | $8.35 | $8.40 (0.6%) | $8.54 | $8.35 | 379,100 | $1.23 B |
| 02/13/2025 | $8.27 | $8.28 (0.12%) | $8.42 | $8.27 | 411,041 | $1.22 B |
| 02/12/2025 | $8.00 | $8.20 (2.5%) | $8.21 | $7.91 | 616,700 | $1.21 B |
| 02/11/2025 | $8.32 | $8.15 (-2.04%) | $8.38 | $8.10 | 480,000 | $1.20 B |
| 02/10/2025 | $8.31 | $8.35 (0.48%) | $8.45 | $8.30 | 407,307 | $1.23 B |
| 02/07/2025 | $8.46 | $8.31 (-1.77%) | $8.52 | $8.28 | 426,322 | $1.22 B |
| 02/06/2025 | $8.54 | $8.50 (-0.47%) | $8.65 | $8.44 | 446,200 | $1.25 B |
| 02/05/2025 | $8.59 | $8.54 (-0.58%) | $8.64 | $8.42 | 441,810 | $1.26 B |
| 02/04/2025 | $8.47 | $8.55 (0.94%) | $8.65 | $8.47 | 379,224 | $1.26 B |
| 02/03/2025 | $8.55 | $8.54 (-0.12%) | $8.75 | $8.54 | 586,631 | $1.26 B |
| 01/31/2025 | $8.92 | $8.70 (-2.47%) | $8.98 | $8.65 | 463,600 | $1.28 B |
| 01/30/2025 | $9.12 | $8.91 (-2.3%) | $9.15 | $8.88 | 341,100 | $1.31 B |
| 01/29/2025 | $9.25 | $9.05 (-2.16%) | $9.30 | $8.88 | 521,400 | $1.33 B |
| 01/28/2025 | $8.75 | $9.06 (3.54%) | $9.24 | $8.75 | 532,000 | $1.33 B |
| 01/27/2025 | $8.50 | $8.71 (2.47%) | $8.76 | $8.29 | 1.38 M | $1.28 B |
| 01/24/2025 | $8.93 | $8.79 (-1.57%) | $8.98 | $8.76 | 501,619 | $1.29 B |
| 01/23/2025 | $9.00 | $9.03 (0.33%) | $9.06 | $8.88 | 464,107 | $1.33 B |
| 01/22/2025 | $9.11 | $8.99 (-1.32%) | $9.23 | $8.94 | 493,531 | $1.32 B |
| 01/21/2025 | $9.22 | $9.14 (-0.87%) | $9.36 | $9.09 | 455,500 | $1.34 B |
| 01/17/2025 | $9.14 | $9.12 (-0.22%) | $9.16 | $8.99 | 518,900 | $1.34 B |
| 01/16/2025 | $8.80 | $9.08 (3.18%) | $9.12 | $8.66 | 542,246 | $1.33 B |
| 01/15/2025 | $8.70 | $8.82 (1.38%) | $8.86 | $8.58 | 521,644 | $1.30 B |
| 01/14/2025 | $8.60 | $8.61 (0.12%) | $8.66 | $8.55 | 701,100 | $1.27 B |
| 01/13/2025 | $8.54 | $8.56 (0.23%) | $8.73 | $8.50 | 594,600 | $1.26 B |
| 01/10/2025 | $8.69 | $8.65 (-0.46%) | $8.74 | $8.58 | 501,727 | $1.27 B |
| 01/08/2025 | $8.75 | $8.85 (1.14%) | $8.97 | $8.71 | 1.09 M | $1.30 B |
| 01/07/2025 | $8.92 | $8.80 (-1.35%) | $9.10 | $8.71 | 1.20 M | $1.29 B |
| 01/06/2025 | $9.17 | $8.91 (-2.84%) | $9.33 | $8.80 | 801,810 | $1.31 B |
| 01/03/2025 | $9.30 | $9.19 (-1.18%) | $9.35 | $9.10 | 483,106 | $1.35 B |
| 01/02/2025 | $9.64 | $9.28 (-3.73%) | $9.71 | $9.28 | 516,913 | $1.36 B |
| 12/31/2024 | $9.50 | $9.62 (1.26%) | $9.65 | $9.40 | 516,206 | $1.41 B |
| 12/30/2024 | $9.39 | $9.48 (0.96%) | $9.57 | $9.31 | 633,707 | $1.39 B |
| 12/27/2024 | $9.29 | $9.42 (1.4%) | $9.43 | $9.06 | 787,512 | $1.38 B |
| 12/26/2024 | $9.10 | $9.39 (3.19%) | $9.42 | $9.05 | 355,800 | $1.38 B |
| 12/24/2024 | $9.27 | $9.13 (-1.51%) | $9.32 | $9.12 | 244,205 | $1.34 B |
| 12/23/2024 | $9.10 | $9.27 (1.87%) | $9.31 | $8.98 | 462,715 | $1.36 B |
| 12/20/2024 | $8.94 | $9.10 (1.79%) | $9.22 | $8.93 | 1.64 M | $1.34 B |
| 12/19/2024 | $9.14 | $9.08 (-0.66%) | $9.21 | $9.00 | 503,600 | $1.33 B |
| 12/18/2024 | $9.59 | $9.13 (-4.8%) | $9.60 | $9.11 | 887,801 | $1.34 B |
| 12/17/2024 | $9.38 | $9.53 (1.6%) | $9.56 | $9.36 | 644,700 | $1.40 B |
| 12/16/2024 | $9.16 | $9.47 (3.38%) | $9.55 | $9.08 | 1.05 M | $1.39 B |
| 12/13/2024 | $9.37 | $9.16 (-2.24%) | $9.40 | $9.07 | 504,740 | $1.35 B |
| 12/12/2024 | $9.39 | $9.44 (0.53%) | $9.46 | $9.21 | 515,900 | $1.39 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.
