Nasdaq · MDXG · stock
Mimedx Group, INC. (MDXG) stock price history
Every Nasdaq trading session of Mimedx Group, INC. from Feb 12, 2008 to Sep 28, 2026: 4,686 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MDXG adjusted close, 2008 to 2026
- $17.96
- All time high, 2018
- $7.97
- 52 week high, $3.03 low
- 4,686
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
MDXG key facts
- Mimedx Group, INC. (MDXG) closed at $4.68 on Sep 28, 2026 on Nasdaq.
- MDXG's all time high close is $17.96, set on Jan 29, 2018; its all time low close is $0.4000 on Mar 24, 2009.
- MDXG's 52 week range is $3.03 to $7.97.
- MDXG returned -32.6% over the year to Sep 28, 2026 and -22.9% over five years.
- Over ten years MDXG returned -46%, -6.0% a year compounded.
- MDXG's deepest drawdown was -93.8% from Mar 31, 2008 to Mar 24, 2009.
- DataCedar holds 4,686 daily sessions of MDXG history from Feb 12, 2008 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
MDXG price chart, 2008 to 2026
MDXG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.0% |
| 3 months | +19.1% |
| 6 months | +22.8% |
| Year to date | -31.8% |
| 1 year | -32.6% |
| 3 years | -38.3% |
| 5 years | -22.9% |
| 10 years | -46.0% |
| Since Feb 12, 2008 | +0.9% |
| Compound annual growth, 18.6 years | +0.0% |
MDXG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $17.96 on Jan 29, 2018
- All time low close
- $0.4000 on Mar 24, 2009
- 52 week high
- $7.97 on Nov 5, 2025
- 52 week low
- $3.03 on Apr 29, 2026
- Deepest drawdown
- -93.8% from Mar 31, 2008 to Mar 24, 2009, recovered Apr 29, 2013
- Best single session
- +73.1% on Dec 2, 2008
- Worst single session
- -59.6% on Sep 13, 2021
- Volatility, 1 year annualised
- 40.8%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2019, +323%
- Worst calendar year
- 2018, -86%
MDXG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Feb 12, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $6.77 | $6.79 | $3.03 | $4.68 | -30.9% | 238.4M | 185 |
| 2025 | $9.64 | $9.71 | $5.79 | $6.77 | -29.6% | 180.2M | 250 |
| 2024 | $8.28 | $10.14 | $5.47 | $9.62 | +9.7% | 188.5M | 252 |
| 2023 | $2.82 | $9.27 | $2.82 | $8.77 | +215.5% | 169.4M | 250 |
| 2022 | $6.05 | $6.35 | $2.43 | $2.78 | -54.0% | 132.9M | 251 |
| 2021 | $8.80 | $15.99 | $5.30 | $6.04 | -33.5% | 194.3M | 252 |
| 2020 | $7.59 | $10.38 | $2.95 | $9.08 | +19.8% | 98.1M | 253 |
| 2019 | $1.70 | $7.95 | $1.55 | $7.58 | +323.5% | 139.8M | 252 |
| 2018 | $12.62 | $18.25 | $0.9500 | $1.79 | -85.8% | 897.8M | 251 |
| 2017 | $8.85 | $17.47 | $7.64 | $12.61 | +42.3% | 432.5M | 251 |
| 2016 | $9.11 | $10.02 | $6.64 | $8.86 | -5.4% | 215.7M | 252 |
| 2015 | $10.05 | $13.20 | $6.71 | $9.37 | -18.7% | 303.7M | 252 |
| 2014 | $8.66 | $11.97 | $4.88 | $11.53 | +31.9% | 159.2M | 252 |
| 2013 | $3.84 | $8.80 | $1.81 | $8.74 | +127.6% | 126.6M | 252 |
| 2012 | $1.15 | $3.90 | $0.8300 | $3.84 | +239.8% | 19.3M | 250 |
| 2011 | $1.35 | $1.45 | $0.7500 | $1.13 | -16.3% | 3.9M | 252 |
| 2010 | $0.7300 | $1.80 | $0.5200 | $1.35 | +84.9% | 6.7M | 252 |
| 2009 | $4.40 | $4.40 | $0.3500 | $0.7300 | -83.4% | 4.3M | 252 |
| 2008 | $5.60 | $6.52 | $2.60 | $4.40 | n/a | 613.2K | 225 |
MDXG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $4.68 | +3.1% |
| August 2026 | $4.54 | +9.9% |
| July 2026 | $4.13 | +7.3% |
| June 2026 | $3.85 | +4.6% |
| May 2026 | $3.68 | +9.5% |
| April 2026 | $3.36 | -14.9% |
| March 2026 | $3.95 | -19.2% |
| February 2026 | $4.89 | -4.3% |
| January 2026 | $5.11 | -24.5% |
| December 2025 | $6.77 | -1.6% |
| November 2025 | $6.88 | -10.1% |
| October 2025 | $7.65 | +9.6% |
About the MDXG data
Daily bars. 4,686 sessions from Feb 12, 2008 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 12, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MDXG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
MDXG share price history
