MiMedx Group Stock Price History
NASDAQ: MDXGHealth CareMedical/Dental InstrumentsUSD
4.67+0.05 (+1.08%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MDXG price history at a glance
The price history for MiMedx Group (MDXG) on this page begins on February 11, 2008, when the stock closed at $5.41; it most recently closed at $4.67 on October 5, 2026. The highest price in this record is $18.25, reached on January 29, 2018; the latest close is 74.4% below that peak. Across the 17 complete calendar years in the table, MDXG finished higher in 9 and lower in 8. Its best year was 2012 (+265.5%) and its worst was 2018 (-83.7%).
Over roughly 19 years the share price changed -13.7%, a -0.8% compound annual price return (excluding dividends). In the last 12 months alone, MDXG has lost 28.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2008
- $18.25
- Date of high
- Jan 29, 2018
- Low since 2008
- $0.35
- Date of low
- Aug 31, 2009
- 52-week high
- $7.97
- 52-week low
- $3.03
- Last close
- $4.67
MDXG returns
1 week
+1.74%
1 month
-0.21%
3 months
+13.63%
6 months
+20.67%
Year to date
-31.02%
1 year
-28.70%
3 years
-26.34%
5 years
-30.92%
MDXG price return, excluding dividends.
MDXG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.67 | -27.93% |
| 2025 | 6.48 | -29.49% |
| 2024 | 9.19 | +4.79% |
| 2023 | 8.77 | +215.47% |
| 2022 | 2.78 | -53.97% |
| 2021 | 6.04 | -33.48% |
| 2020 | 9.08 | +26.64% |
| 2019 | 7.17 | +249.76% |
| 2018 | 2.05 | -83.74% |
| 2017 | 12.61 | +42.33% |
| 2016 | 8.86 | -5.44% |
| 2015 | 9.37 | -3.80% |
| 2014 | 9.74 | +15.54% |
| 2013 | 8.43 | +104.12% |
| 2012 | 4.13 | +265.49% |
| 2011 | 1.13 | -16.30% |
| 2010 | 1.35 | +84.93% |
| 2009 | 0.73 | -83.41% |
| 2008* | 4.40 | -18.66% |
* Partial year: the record begins after the start of 2008; return measured from the first available close.
2026 return is year to date.
MDXG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.61 | 4.69 | 4.58 | 4.67 | +1.08% | |
| 4.58 | 4.63 | 4.48 | 4.62 | +0.22% | |
| 4.58 | 4.68 | 4.57 | 4.61 | -0.22% | |
| 4.59 | 4.65 | 4.48 | 4.62 | +1.54% | |
| 4.58 | 4.70 | 4.55 | 4.55 | -0.87% | |
| 4.69 | 4.69 | 4.49 | 4.59 | -1.08% | |
| 4.65 | 4.68 | 4.57 | 4.64 | -0.43% | |
| 4.70 | 4.70 | 4.57 | 4.66 | -0.21% | |
| 4.65 | 4.69 | 4.58 | 4.67 | -0.21% | |
| 4.66 | 4.73 | 4.55 | 4.68 | +0.21% | |
| 4.71 | 4.71 | 4.40 | 4.67 | -0.85% | |
| 4.81 | 4.82 | 4.66 | 4.71 | -1.26% | |
| 4.93 | 4.99 | 4.67 | 4.77 | -3.25% | |
| 4.81 | 4.94 | 4.78 | 4.93 | +2.49% | |
| 4.79 | 4.84 | 4.75 | 4.81 | +0.84% | |
| 4.65 | 4.80 | 4.61 | 4.77 | +1.71% | |
| 4.78 | 4.79 | 4.66 | 4.69 | -0.85% | |
| 4.72 | 4.77 | 4.68 | 4.73 | +0.21% | |
| 4.64 | 4.80 | 4.58 | 4.72 | +1.72% | |
| 4.60 | 4.67 | 4.54 | 4.64 | +1.53% | |
| 4.64 | 4.71 | 4.51 | 4.57 | -0.65% | |
| 4.65 | 4.69 | 4.50 | 4.60 | -1.71% | |
| 4.64 | 4.70 | 4.56 | 4.68 | +0.21% | |
| 4.57 | 4.73 | 4.43 | 4.67 | +2.19% | |
| 4.41 | 4.59 | 4.41 | 4.57 | +3.16% | |
| 4.54 | 4.61 | 4.35 | 4.43 | -2.64% | |
| 4.52 | 4.71 | 4.52 | 4.55 | +0.66% | |
| 4.53 | 4.61 | 4.49 | 4.52 | -0.44% | |
| 4.49 | 4.57 | 4.40 | 4.54 | +0.89% | |
| 4.49 | 4.64 | 4.48 | 4.50 | -0.22% | |
| 4.45 | 4.76 | 4.45 | 4.51 | +2.04% | |
| 4.33 | 4.44 | 4.27 | 4.42 | +1.84% | |
| 4.28 | 4.38 | 4.27 | 4.34 | +1.64% | |
| 4.36 | 4.39 | 4.24 | 4.27 | -1.39% | |
| 4.30 | 4.35 | 4.25 | 4.33 | +0.70% | |
| 4.40 | 4.47 | 4.28 | 4.30 | -3.37% | |
| 4.37 | 4.50 | 4.37 | 4.45 | +2.53% | |
| 4.20 | 4.37 | 4.20 | 4.34 | +3.58% | |
| 4.26 | 4.28 | 4.18 | 4.19 | -1.87% | |
| 4.19 | 4.32 | 4.12 | 4.27 | +1.67% | |
| 4.28 | 4.31 | 4.17 | 4.20 | -1.87% | |
| 4.32 | 4.38 | 4.27 | 4.28 | -0.93% | |
| 4.29 | 4.36 | 4.27 | 4.32 | +1.17% | |
| 4.31 | 4.39 | 4.22 | 4.27 | -1.61% | |
| 4.19 | 4.39 | 4.14 | 4.34 | +3.83% | |
| 4.16 | 4.22 | 4.05 | 4.18 | +0.48% | |
| 4.27 | 4.28 | 4.12 | 4.16 | -2.58% | |
| 4.27 | 4.39 | 4.17 | 4.27 | 0.00% | |
| 4.21 | 4.49 | 4.21 | 4.27 | +3.39% | |
| 4.17 | 4.21 | 3.97 | 4.13 | -3.28% | |
| 3.90 | 4.27 | 3.76 | 4.27 | +0.95% | |
| 4.41 | 4.46 | 4.22 | 4.23 | -2.98% | |
| 4.30 | 4.45 | 4.26 | 4.36 | +2.35% | |
| 4.24 | 4.40 | 4.20 | 4.26 | +1.43% | |
| 4.17 | 4.23 | 4.14 | 4.20 | +1.69% | |
| 4.12 | 4.22 | 4.11 | 4.13 | -0.96% | |
| 4.32 | 4.35 | 4.09 | 4.17 | -3.47% | |
| 4.29 | 4.34 | 4.25 | 4.32 | -0.23% | |
| 4.30 | 4.35 | 4.23 | 4.33 | +0.70% | |
| 4.38 | 4.44 | 4.23 | 4.30 | -2.93% | |
| 4.33 | 4.45 | 4.28 | 4.43 | +3.75% | |
| 4.20 | 4.43 | 4.19 | 4.27 | +1.67% | |
| 4.07 | 4.24 | 4.04 | 4.20 | +2.94% | |
| 4.10 | 4.14 | 4.04 | 4.08 | -0.73% | |
| 4.16 | 4.17 | 4.05 | 4.11 | -0.72% | |
| 4.23 | 4.24 | 4.08 | 4.14 | -2.82% | |
| 4.15 | 4.30 | 4.10 | 4.26 | +1.43% | |
| 4.09 | 4.28 | 4.07 | 4.20 | +3.19% | |
| 3.95 | 4.10 | 3.89 | 4.07 | +3.04% | |
| 3.90 | 3.96 | 3.89 | 3.95 | +1.28% | |
| 3.86 | 3.93 | 3.83 | 3.90 | +1.30% | |
| 3.91 | 3.91 | 3.72 | 3.85 | -1.53% | |
| 3.98 | 4.03 | 3.86 | 3.91 | -0.51% | |
| 3.83 | 3.98 | 3.83 | 3.93 | +3.15% | |
| 3.84 | 3.90 | 3.77 | 3.81 | -0.52% | |
| 3.71 | 3.88 | 3.71 | 3.83 | +2.68% | |
| 3.67 | 3.75 | 3.67 | 3.73 | +1.63% | |
| 3.66 | 3.73 | 3.63 | 3.67 | 0.00% | |
| 3.63 | 3.72 | 3.63 | 3.67 | +1.66% | |
| 3.70 | 3.76 | 3.58 | 3.61 | -2.43% | |
| 3.68 | 3.73 | 3.63 | 3.70 | +0.54% | |
| 3.65 | 3.74 | 3.63 | 3.68 | +2.22% | |
| 3.69 | 3.75 | 3.56 | 3.60 | -2.44% | |
| 3.63 | 3.73 | 3.57 | 3.69 | +1.37% | |
| 3.70 | 3.74 | 3.61 | 3.64 | -1.89% | |
| 3.71 | 3.75 | 3.66 | 3.71 | +0.27% | |
| 3.74 | 3.81 | 3.69 | 3.70 | -1.07% | |
| 3.80 | 3.88 | 3.73 | 3.74 | -1.06% | |
| 3.69 | 3.80 | 3.64 | 3.78 | +4.71% | |
| 3.56 | 3.62 | 3.50 | 3.61 | +1.12% | |
| 3.57 | 3.60 | 3.52 | 3.57 | -0.28% | |
| 3.63 | 3.69 | 3.48 | 3.58 | -2.72% | |
| 3.66 | 3.74 | 3.64 | 3.68 | +0.27% | |
| 3.58 | 3.69 | 3.56 | 3.67 | +1.66% | |
| 3.68 | 3.71 | 3.57 | 3.61 | -1.63% | |
| 3.62 | 3.71 | 3.62 | 3.67 | +1.38% | |
| 3.62 | 3.67 | 3.59 | 3.62 | +0.28% | |
| 3.72 | 3.73 | 3.54 | 3.61 | -4.75% | |
| 3.63 | 3.80 | 3.60 | 3.79 | +4.12% | |
| 3.62 | 3.66 | 3.57 | 3.64 | +1.39% | |
| 3.52 | 3.63 | 3.52 | 3.59 | +0.84% | |
| 3.53 | 3.60 | 3.51 | 3.56 | +0.28% | |
| 3.53 | 3.62 | 3.48 | 3.55 | +0.85% | |
| 3.49 | 3.57 | 3.45 | 3.52 | -0.56% | |
| 3.55 | 3.61 | 3.50 | 3.54 | -0.56% | |
| 3.58 | 3.64 | 3.50 | 3.56 | -1.11% | |
| 3.72 | 3.73 | 3.60 | 3.60 | -2.44% | |
| 3.66 | 3.72 | 3.62 | 3.69 | +0.82% | |
| 3.65 | 3.69 | 3.60 | 3.66 | +0.55% | |
| 3.59 | 3.73 | 3.59 | 3.64 | +0.83% | |
| 3.61 | 3.68 | 3.57 | 3.61 | -1.90% | |
| 3.42 | 3.70 | 3.39 | 3.68 | +9.52% | |
| 3.05 | 3.39 | 3.05 | 3.36 | +8.74% | |
| 3.35 | 3.40 | 3.03 | 3.09 | -9.12% | |
| 3.35 | 3.41 | 3.32 | 3.40 | +1.80% | |
| 3.43 | 3.48 | 3.33 | 3.34 | -2.62% | |
| 3.34 | 3.50 | 3.29 | 3.43 | +2.39% | |
| 3.31 | 3.38 | 3.24 | 3.35 | +1.21% | |
| 3.21 | 3.42 | 3.21 | 3.31 | +3.44% | |
| 3.26 | 3.38 | 3.19 | 3.20 | -1.54% | |
| 3.37 | 3.39 | 3.20 | 3.25 | -4.97% | |
| 3.46 | 3.60 | 3.39 | 3.42 | -0.29% | |
| 3.84 | 3.93 | 3.31 | 3.43 | -11.60% | |
| 3.92 | 3.96 | 3.85 | 3.88 | -1.02% | |
| 3.92 | 4.06 | 3.88 | 3.92 | 0.00% | |
| 3.87 | 3.96 | 3.84 | 3.92 | +1.29% | |
| 4.04 | 4.07 | 3.85 | 3.87 | -3.97% | |
| 3.96 | 4.05 | 3.83 | 4.03 | +1.51% | |
| 4.00 | 4.07 | 3.95 | 3.97 | +2.85% | |
| 3.86 | 3.95 | 3.84 | 3.86 | -0.52% | |
| 3.89 | 3.94 | 3.83 | 3.88 | -1.02% | |
| 3.97 | 3.97 | 3.81 | 3.92 | -0.76% | |
| 3.99 | 4.10 | 3.93 | 3.95 | 0.00% | |
| 3.91 | 3.95 | 3.79 | 3.95 | +2.33% | |
| 3.83 | 3.91 | 3.77 | 3.86 | +1.31% | |
| 3.91 | 3.98 | 3.81 | 3.81 | -3.30% | |
| 4.06 | 4.16 | 3.93 | 3.94 | -3.90% | |
| 4.19 | 4.22 | 4.07 | 4.10 | -0.73% | |
| 4.19 | 4.20 | 4.10 | 4.13 | -2.59% | |
| 4.25 | 4.32 | 4.22 | 4.24 | +2.91% | |
| 4.16 | 4.27 | 4.08 | 4.12 | -1.20% | |
| 4.21 | 4.24 | 4.12 | 4.17 | -1.65% | |
| 4.33 | 4.41 | 4.23 | 4.24 | -2.75% | |
| 4.41 | 4.52 | 4.35 | 4.36 | -1.13% | |
| 4.41 | 4.50 | 4.40 | 4.41 | +0.68% | |
| 4.40 | 4.45 | 4.34 | 4.38 | 0.00% | |
| 4.50 | 4.55 | 4.38 | 4.38 | -3.95% | |
| 4.57 | 4.64 | 4.46 | 4.56 | -0.22% | |
| 4.59 | 4.71 | 4.51 | 4.57 | +1.33% | |
| 4.39 | 4.59 | 4.35 | 4.51 | +0.22% | |
| 4.59 | 4.67 | 4.48 | 4.50 | -5.26% | |
| 4.77 | 4.87 | 4.71 | 4.75 | -1.45% | |
| 4.76 | 4.87 | 4.70 | 4.82 | +1.26% | |
| 4.80 | 4.85 | 4.71 | 4.76 | -2.46% | |
| 4.78 | 4.94 | 4.71 | 4.88 | -0.20% | |
| 4.91 | 4.99 | 4.79 | 4.89 | -1.01% | |
| 5.24 | 5.42 | 4.80 | 4.94 | -6.44% | |
| 5.36 | 5.37 | 5.20 | 5.28 | -1.31% | |
| 5.32 | 5.46 | 5.32 | 5.35 | +0.38% | |
| 5.26 | 5.34 | 5.14 | 5.33 | +3.09% | |
| 5.19 | 5.25 | 5.15 | 5.17 | -0.58% | |
| 5.17 | 5.25 | 5.10 | 5.20 | -0.38% | |
| 5.14 | 5.25 | 5.13 | 5.22 | +1.16% | |
| 5.11 | 5.21 | 5.03 | 5.16 | +0.78% | |
| 5.10 | 5.24 | 5.08 | 5.12 | +0.59% | |
| 5.23 | 5.29 | 5.03 | 5.09 | -2.30% | |
| 5.17 | 5.24 | 5.10 | 5.21 | +0.77% | |
| 5.20 | 5.31 | 5.14 | 5.17 | -0.39% | |
| 5.12 | 5.21 | 5.07 | 5.19 | +0.78% | |
| 5.02 | 5.19 | 4.94 | 5.15 | +2.39% | |
| 5.10 | 5.14 | 5.02 | 5.03 | -1.57% | |
| 5.00 | 5.21 | 4.98 | 5.11 | +2.82% | |
| 5.09 | 5.18 | 4.89 | 4.97 | -2.36% | |
| 5.09 | 5.23 | 5.05 | 5.09 | -0.39% | |
| 5.13 | 5.21 | 5.08 | 5.11 | -0.58% | |
| 5.13 | 5.16 | 5.05 | 5.14 | -0.19% | |
| 5.27 | 5.30 | 5.13 | 5.15 | -2.83% | |
| 5.22 | 5.41 | 5.20 | 5.30 | +0.95% | |
| 5.26 | 5.38 | 5.20 | 5.25 | -0.19% | |
| 5.42 | 5.43 | 5.25 | 5.26 | -2.95% | |
| 5.35 | 5.45 | 5.32 | 5.42 | +1.69% | |
| 5.39 | 5.39 | 5.28 | 5.33 | -1.11% | |
| 5.25 | 5.39 | 5.13 | 5.39 | -0.55% | |
| 5.72 | 5.72 | 5.39 | 5.42 | -5.74% | |
| 5.71 | 5.85 | 5.64 | 5.75 | +1.05% | |
| 5.86 | 5.88 | 5.55 | 5.69 | -3.23% | |
| 5.99 | 6.00 | 5.86 | 5.88 | -2.00% | |
| 6.11 | 6.17 | 5.97 | 6.00 | -1.64% | |
| 6.30 | 6.35 | 6.04 | 6.10 | -3.33% | |
| 6.40 | 6.44 | 6.30 | 6.31 | -2.02% | |
| 6.45 | 6.50 | 6.31 | 6.44 | +0.63% | |
| 6.28 | 6.42 | 6.25 | 6.40 | +1.11% | |
| 6.45 | 6.48 | 6.28 | 6.33 | -2.31% | |
| 6.77 | 6.79 | 6.44 | 6.48 | -4.28% | |
| 6.84 | 6.93 | 6.76 | 6.77 | -1.31% | |
| 6.88 | 6.94 | 6.80 | 6.86 | -0.72% | |
| 6.91 | 6.96 | 6.77 | 6.91 | +0.14% | |
| 7.10 | 7.13 | 6.74 | 6.90 | -2.54% | |
| 7.02 | 7.08 | 6.96 | 7.08 | +1.14% | |
| 7.00 | 7.05 | 6.91 | 7.00 | -0.57% | |
| 7.05 | 7.16 | 7.00 | 7.04 | -0.14% | |
| 7.24 | 7.26 | 7.01 | 7.05 | -2.76% | |
| 7.08 | 7.45 | 7.06 | 7.25 | +2.26% | |
| 7.20 | 7.28 | 7.04 | 7.09 | -2.21% | |
| 7.11 | 7.37 | 7.04 | 7.25 | +1.83% | |
| 7.23 | 7.25 | 7.09 | 7.12 | -1.39% | |
| 7.20 | 7.30 | 7.10 | 7.22 | +0.84% | |
| 7.00 | 7.20 | 6.99 | 7.16 | +2.58% | |
| 6.99 | 7.12 | 6.91 | 6.98 | 0.00% | |
| 6.67 | 7.02 | 6.66 | 6.98 | +4.49% | |
| 6.96 | 6.98 | 6.66 | 6.68 | -3.61% | |
| 6.87 | 7.06 | 6.79 | 6.93 | +1.02% | |
| 6.95 | 6.95 | 6.78 | 6.86 | -1.44% | |
| 6.70 | 6.97 | 6.66 | 6.96 | +3.57% | |
| 6.68 | 6.77 | 6.62 | 6.72 | +0.75% | |
| 6.87 | 6.93 | 6.65 | 6.67 | -3.05% | |
| 6.90 | 6.92 | 6.77 | 6.88 | 0.00% | |
| 6.93 | 6.95 | 6.71 | 6.88 | -1.01% | |
| 6.83 | 6.96 | 6.80 | 6.95 | +2.51% | |
| 6.74 | 6.84 | 6.67 | 6.78 | +0.30% | |
| 6.51 | 6.80 | 6.45 | 6.76 | +3.21% | |
| 6.58 | 6.69 | 6.51 | 6.55 | +1.08% | |
| 6.70 | 6.71 | 6.33 | 6.48 | -3.57% | |
| 7.03 | 7.07 | 6.69 | 6.72 | -5.35% | |
| 7.39 | 7.51 | 7.06 | 7.10 | -3.79% | |
| 7.50 | 7.50 | 7.34 | 7.38 | -1.20% | |
| 7.42 | 7.63 | 7.34 | 7.47 | -0.13% | |
| 7.55 | 7.58 | 7.42 | 7.48 | -0.80% | |
| 7.66 | 7.66 | 7.50 | 7.54 | -2.20% | |
| 7.37 | 7.77 | 7.33 | 7.71 | +3.63% | |
| 7.33 | 7.47 | 7.23 | 7.44 | +1.50% | |
| 7.92 | 7.92 | 7.25 | 7.33 | -7.91% | |
| 7.67 | 7.97 | 7.61 | 7.96 | +3.51% | |
| 7.51 | 7.88 | 7.50 | 7.69 | +2.26% | |
| 7.48 | 7.77 | 7.38 | 7.52 | -1.70% | |
| 7.35 | 7.82 | 7.28 | 7.65 | +3.38% | |
| 7.68 | 7.89 | 7.02 | 7.40 | +2.92% | |
| 6.82 | 7.36 | 6.74 | 7.19 | +4.51% | |
| 6.71 | 6.89 | 6.68 | 6.88 | +2.23% | |
| 6.76 | 6.80 | 6.69 | 6.73 | -0.44% | |
| 6.65 | 6.79 | 6.60 | 6.76 | +1.81% | |
| 6.72 | 6.72 | 6.58 | 6.64 | -1.19% | |
| 6.76 | 6.80 | 6.64 | 6.72 | -0.30% | |
| 6.75 | 6.86 | 6.71 | 6.74 | -0.15% | |
| 6.69 | 6.75 | 6.61 | 6.75 | +0.90% | |
| 6.62 | 6.70 | 6.55 | 6.69 | +0.90% | |
| 6.73 | 6.86 | 6.58 | 6.63 | -1.19% | |
| 6.61 | 6.76 | 6.60 | 6.71 | +1.98% | |
| 6.46 | 6.64 | 6.41 | 6.58 | +1.08% | |
| 6.58 | 6.66 | 6.45 | 6.51 | -0.61% | |
| 6.91 | 6.96 | 6.51 | 6.55 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MDXG chart for longer ranges.