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 $518.28 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $365.33, while $1000 invested 1 year ago would be worth $604.41. This corresponds to total returns of -48.17%, -63.47%, -39.56%, respectively, with annualized returns of -6.36%, -18.23%, -39.56%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 3.62 | 3.67 | 3.67 | 3.71 | 3.62 | 2.19M |
| May 22, 2026 | 3.62 | 3.62 | 3.62 | 3.67 | 3.59 | 815,244 |
| May 21, 2026 | 3.72 | 3.61 | 3.61 | 3.73 | 3.54 | 1.47M |
| May 20, 2026 | 3.63 | 3.79 | 3.79 | 3.8 | 3.6 | 1.2M |
| May 19, 2026 | 3.62 | 3.64 | 3.64 | 3.66 | 3.57 | 1.23M |
| May 18, 2026 | 3.52 | 3.59 | 3.59 | 3.63 | 3.52 | 1.25M |
| May 15, 2026 | 3.53 | 3.56 | 3.56 | 3.6 | 3.51 | 1.22M |
| May 14, 2026 | 3.53 | 3.55 | 3.55 | 3.62 | 3.48 | 1.08M |
| May 13, 2026 | 3.49 | 3.52 | 3.52 | 3.57 | 3.45 | 1.98M |
| May 12, 2026 | 3.55 | 3.54 | 3.54 | 3.61 | 3.5 | 1.42M |
| May 11, 2026 | 3.58 | 3.56 | 3.56 | 3.64 | 3.5 | 2.45M |
| May 08, 2026 | 3.72 | 3.6 | 3.6 | 3.73 | 3.6 | 1.32M |
| May 07, 2026 | 3.66 | 3.69 | 3.69 | 3.72 | 3.62 | 1.53M |
| May 06, 2026 | 3.65 | 3.66 | 3.66 | 3.69 | 3.6 | 1.57M |
| May 05, 2026 | 3.59 | 3.64 | 3.64 | 3.73 | 3.59 | 1.92M |
| May 04, 2026 | 3.61 | 3.61 | 3.61 | 3.68 | 3.57 | 2.23M |
| May 01, 2026 | 3.42 | 3.68 | 3.68 | 3.7 | 3.39 | 2.63M |
| April 30, 2026 | 3.05 | 3.36 | 3.36 | 3.39 | 3.05 | 3.52M |
| April 29, 2026 | 3.35 | 3.09 | 3.09 | 3.4 | 3.03 | 3.37M |
| April 28, 2026 | 3.35 | 3.4 | 3.4 | 3.41 | 3.32 | 1.49M |
| April 27, 2026 | 3.43 | 3.34 | 3.34 | 3.48 | 3.33 | 1.28M |
| April 24, 2026 | 3.34 | 3.43 | 3.43 | 3.5 | 3.29 | 1.54M |
| April 23, 2026 | 3.31 | 3.35 | 3.35 | 3.38 | 3.24 | 1.75M |
| April 22, 2026 | 3.21 | 3.31 | 3.31 | 3.42 | 3.21 | 1.43M |
| April 21, 2026 | 3.26 | 3.2 | 3.2 | 3.38 | 3.19 | 1.95M |
| April 20, 2026 | 3.37 | 3.25 | 3.25 | 3.39 | 3.2 | 2.57M |
| April 17, 2026 | 3.46 | 3.42 | 3.42 | 3.6 | 3.39 | 2.01M |
| April 16, 2026 | 3.84 | 3.43 | 3.43 | 3.93 | 3.31 | 3.67M |
| April 15, 2026 | 3.92 | 3.88 | 3.88 | 3.96 | 3.85 | 1.05M |
AD
