MiMedx Group, Inc. (MDXG) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
MDXG Historical Return
If you invested $1000 in MiMedx Group, Inc. (MDXG) 10 years ago, it would be worth $575.8 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $315.83, while $1000 invested 1 year ago would be worth $592.34. This corresponds to total returns of -42.42%, -68.42%, -40.77%, respectively, with annualized returns of -5.37%, -20.59%, -40.77%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
MDXG Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 4.3 | 4.33 | 4.33 | 4.35 | 4.25 | 896,718 |
| August 20, 2026 | 4.4 | 4.3 | 4.3 | 4.47 | 4.28 | 1.43M |
| August 19, 2026 | 4.37 | 4.45 | 4.45 | 4.5 | 4.37 | 1.16M |
| August 18, 2026 | 4.2 | 4.34 | 4.34 | 4.37 | 4.2 | 1.22M |
| August 17, 2026 | 4.26 | 4.19 | 4.19 | 4.28 | 4.18 | 898,508 |
| August 14, 2026 | 4.19 | 4.27 | 4.27 | 4.32 | 4.12 | 974,754 |
| August 13, 2026 | 4.28 | 4.2 | 4.2 | 4.31 | 4.17 | 1.07M |
| August 12, 2026 | 4.32 | 4.28 | 4.28 | 4.38 | 4.26 | 729,379 |
| August 11, 2026 | 4.29 | 4.32 | 4.32 | 4.36 | 4.26 | 0 |
| August 10, 2026 | 4.31 | 4.27 | 4.27 | 4.39 | 4.22 | 1.16M |
| August 07, 2026 | 4.19 | 4.34 | 4.34 | 4.39 | 4.14 | 1.36M |
| August 06, 2026 | 4.16 | 4.18 | 4.18 | 4.22 | 4.05 | 1.39M |
| August 05, 2026 | 4.27 | 4.16 | 4.16 | 4.28 | 4.12 | 1.47M |
| August 04, 2026 | 4.27 | 4.27 | 4.27 | 4.39 | 4.17 | 1.67M |
| August 03, 2026 | 4.21 | 4.27 | 4.27 | 4.49 | 4.21 | 1.87M |
| July 31, 2026 | 4.17 | 4.13 | 4.13 | 4.21 | 3.97 | 2.99M |
| July 30, 2026 | 3.9 | 4.27 | 4.27 | 4.27 | 3.76 | 6.09M |
| July 29, 2026 | 4.41 | 4.23 | 4.23 | 4.46 | 4.22 | 1.41M |
| July 28, 2026 | 4.3 | 4.36 | 4.36 | 4.45 | 4.26 | 1.12M |
| July 27, 2026 | 4.24 | 4.26 | 4.26 | 4.39 | 4.2 | 1.16M |
| July 23, 2026 | 4.12 | 4.13 | 4.13 | 4.22 | 4.11 | 868,550 |
| July 22, 2026 | 4.32 | 4.17 | 4.17 | 4.35 | 4.09 | 1.07M |
| July 21, 2026 | 4.29 | 4.32 | 4.32 | 4.34 | 4.25 | 1.11M |
| July 20, 2026 | 4.3 | 4.33 | 4.33 | 4.35 | 4.22 | 737,038 |
| July 17, 2026 | 4.38 | 4.3 | 4.3 | 4.43 | 4.22 | 1.19M |
| July 16, 2026 | 4.33 | 4.43 | 4.43 | 4.45 | 4.28 | 940,510 |
| July 15, 2026 | 4.2 | 4.27 | 4.27 | 4.43 | 4.19 | 1.2M |
| July 14, 2026 | 4.07 | 4.2 | 4.2 | 4.24 | 4.04 | 1.41M |
| July 13, 2026 | 4.1 | 4.08 | 4.08 | 4.14 | 4.04 | 1.24M |
| July 10, 2026 | 4.16 | 4.11 | 4.11 | 4.17 | 4.05 | 670,183 |
| July 09, 2026 | 4.23 | 4.14 | 4.14 | 4.24 | 4.08 | 1.03M |
| July 08, 2026 | 4.15 | 4.26 | 4.26 | 4.3 | 4.1 | 1.31M |
| July 07, 2026 | 4.09 | 4.2 | 4.2 | 4.28 | 4.07 | 1.48M |
| July 06, 2026 | 3.95 | 4.07 | 4.07 | 4.1 | 3.89 | 890,555 |
| July 02, 2026 | 3.9 | 3.95 | 3.95 | 3.96 | 3.89 | 662,464 |
| July 01, 2026 | 3.86 | 3.9 | 3.9 | 3.93 | 3.83 | 716,450 |
| June 30, 2026 | 3.91 | 3.85 | 3.85 | 3.91 | 3.72 | 1.19M |
| June 29, 2026 | 3.98 | 3.91 | 3.91 | 4.03 | 3.86 | 1.3M |
| June 26, 2026 | 3.83 | 3.93 | 3.93 | 3.98 | 3.83 | 5.63M |
| June 25, 2026 | 3.84 | 3.81 | 3.81 | 3.9 | 3.77 | 922,341 |
| June 24, 2026 | 3.71 | 3.83 | 3.83 | 3.88 | 3.71 | 834,845 |
| June 23, 2026 | 3.67 | 3.73 | 3.73 | 3.75 | 3.67 | 833,267 |
| June 22, 2026 | 3.66 | 3.67 | 3.67 | 3.73 | 3.63 | 1.11M |
| June 18, 2026 | 3.63 | 3.67 | 3.67 | 3.72 | 3.63 | 2.13M |
| June 17, 2026 | 3.7 | 3.61 | 3.61 | 3.76 | 3.58 | 998,781 |
| June 16, 2026 | 3.68 | 3.7 | 3.7 | 3.73 | 3.63 | 1.31M |
| June 15, 2026 | 3.65 | 3.68 | 3.68 | 3.74 | 3.63 | 1.19M |
| June 12, 2026 | 3.69 | 3.6 | 3.6 | 3.75 | 3.56 | 947,119 |
| June 11, 2026 | 3.63 | 3.69 | 3.69 | 3.73 | 3.57 | 1.12M |
| June 10, 2026 | 3.7 | 3.64 | 3.64 | 3.74 | 3.61 | 967,996 |
| June 09, 2026 | 3.71 | 3.71 | 3.71 | 3.75 | 3.66 | 1.13M |
| June 08, 2026 | 3.74 | 3.7 | 3.7 | 3.81 | 3.69 | 1.09M |
| June 05, 2026 | 3.8 | 3.74 | 3.74 | 3.88 | 3.73 | 0 |
| June 04, 2026 | 3.69 | 3.78 | 3.78 | 3.8 | 3.64 | 1.33M |
| June 03, 2026 | 3.56 | 3.61 | 3.61 | 3.62 | 3.5 | 1.28M |
| June 02, 2026 | 3.57 | 3.57 | 3.57 | 3.6 | 3.52 | 1.17M |
| June 01, 2026 | 3.63 | 3.58 | 3.58 | 3.69 | 3.48 | 1.4M |
| May 29, 2026 | 3.66 | 3.68 | 3.68 | 3.74 | 3.64 | 3.29M |
| May 28, 2026 | 3.58 | 3.67 | 3.67 | 3.69 | 3.56 | 1.19M |
| May 27, 2026 | 3.68 | 3.61 | 3.61 | 3.71 | 3.57 | 756,412 |
AD
