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 $527.87 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $778.52, while $1000 invested 1 year ago would be worth $679.36. This corresponds to total returns of -47.21%, -22.15%, -32.06%, respectively, with annualized returns of -6.19%, -4.88%, -32.06%.
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 |
|---|---|---|---|---|---|---|
| September 30, 2026 | 4.7 | 4.66 | 4.66 | 4.7 | 4.57 | 1.03M |
| September 29, 2026 | 4.65 | 4.67 | 4.67 | 4.68 | 4.58 | 901,194 |
| September 28, 2026 | 4.66 | 4.68 | 4.68 | 4.72 | 4.55 | 881,297 |
| September 25, 2026 | 4.71 | 4.67 | 4.67 | 4.71 | 4.4 | 1.46M |
| September 24, 2026 | 4.81 | 4.71 | 4.71 | 4.82 | 4.66 | 1.02M |
| September 23, 2026 | 4.93 | 4.77 | 4.77 | 4.99 | 4.67 | 1M |
| September 22, 2026 | 4.81 | 4.93 | 4.93 | 4.94 | 4.78 | 1.03M |
| September 21, 2026 | 4.8 | 4.81 | 4.81 | 4.84 | 4.75 | 915,907 |
| September 18, 2026 | 4.65 | 4.77 | 4.77 | 4.8 | 4.61 | 3.9M |
| September 17, 2026 | 4.78 | 4.69 | 4.69 | 4.79 | 4.66 | 935,346 |
| September 16, 2026 | 4.72 | 4.73 | 4.73 | 4.76 | 4.68 | 1.09M |
| September 15, 2026 | 4.64 | 4.72 | 4.72 | 4.8 | 4.58 | 1.15M |
| September 11, 2026 | 4.64 | 4.57 | 4.57 | 4.71 | 4.51 | 995,841 |
| September 10, 2026 | 4.65 | 4.6 | 4.6 | 4.69 | 4.5 | 1.62M |
| September 09, 2026 | 4.64 | 4.68 | 4.68 | 4.7 | 4.56 | 1.05M |
| September 08, 2026 | 4.57 | 4.67 | 4.67 | 4.73 | 4.43 | 1.06M |
| September 04, 2026 | 4.41 | 4.57 | 4.57 | 4.59 | 4.41 | 624,962 |
| September 03, 2026 | 4.54 | 4.43 | 4.43 | 4.61 | 4.35 | 841,384 |
| September 02, 2026 | 4.52 | 4.55 | 4.55 | 4.71 | 4.52 | 1.04M |
| September 01, 2026 | 4.53 | 4.52 | 4.52 | 4.61 | 4.49 | 762,366 |
| August 31, 2026 | 4.49 | 4.54 | 4.54 | 4.57 | 4.39 | 1.06M |
| August 28, 2026 | 4.49 | 4.5 | 4.5 | 4.64 | 4.48 | 887,015 |
| August 27, 2026 | 4.45 | 4.51 | 4.51 | 4.76 | 4.45 | 1.18M |
| August 26, 2026 | 4.33 | 4.42 | 4.42 | 4.44 | 4.27 | 711,020 |
| August 25, 2026 | 4.28 | 4.34 | 4.34 | 4.38 | 4.27 | 699,293 |
| August 24, 2026 | 4.36 | 4.27 | 4.27 | 4.39 | 4.24 | 846,655 |
| 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 |
AD
