ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

MiMedx Group, Inc - Common Stock (NQ:MDXG)

7.145 +0.265 (+3.85%)
Streaming Delayed Price Updated: 3:44 PM EDT, Oct 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 28, 2025 6.710 6.890 6.680 6.880 521,644 +0.15(+2.23%)
Oct 27, 2025 6.760 6.800 6.685 6.730 581,140 -0.03(-0.44%)
Oct 24, 2025 6.650 6.790 6.600 6.760 529,655 +0.12(+1.81%)
Oct 23, 2025 6.720 6.720 6.580 6.640 429,413 -0.08(-1.19%)
Oct 22, 2025 6.760 6.800 6.640 6.720 591,485 -0.02(-0.30%)
Oct 21, 2025 6.750 6.860 6.705 6.740 294,850 -0.01(-0.15%)
Oct 20, 2025 6.690 6.750 6.610 6.750 392,862 +0.06(+0.90%)
Oct 17, 2025 6.620 6.700 6.545 6.690 495,556 +0.06(+0.90%)
Oct 16, 2025 6.730 6.862 6.580 6.630 464,020 -0.08(-1.19%)
Oct 15, 2025 6.610 6.760 6.600 6.710 580,697 +0.13(+1.98%)
Oct 14, 2025 6.460 6.640 6.410 6.580 466,844 +0.07(+1.08%)
Oct 13, 2025 6.580 6.659 6.450 6.510 502,308 -0.04(-0.61%)
Oct 10, 2025 6.910 6.960 6.505 6.550 560,067 -0.37(-5.35%)
Oct 09, 2025 7.240 7.240 6.880 6.920 427,780 -0.18(-2.54%)
Oct 08, 2025 7.280 7.300 7.090 7.100 524,553 -0.16(-2.20%)
Oct 07, 2025 7.300 7.350 7.200 7.260 1,461,281 -0.05(-0.68%)
Oct 06, 2025 7.210 7.330 6.985 7.310 1,321,822 +0.10(+1.39%)
Oct 03, 2025 6.730 7.220 6.710 7.210 1,322,849 +0.50(+7.45%)
Oct 02, 2025 6.820 6.820 6.620 6.710 652,125 -0.12(-1.76%)
Oct 01, 2025 6.940 7.000 6.810 6.830 403,105 -0.15(-2.15%)
Sep 30, 2025 6.910 7.015 6.845 6.980 489,396 +0.05(+0.72%)
Sep 29, 2025 6.980 7.040 6.825 6.930 483,946 -0.01(-0.14%)
Sep 26, 2025 7.010 7.010 6.810 6.940 572,169 -0.04(-0.57%)
Sep 25, 2025 6.980 7.065 6.890 6.980 441,723 -0.11(-1.55%)
Sep 24, 2025 7.100 7.190 7.030 7.090 334,752 -0.02(-0.28%)
Sep 23, 2025 7.250 7.250 7.050 7.110 389,497 -0.08(-1.11%)
Sep 22, 2025 7.000 7.230 6.975 7.190 468,418 +0.17(+2.42%)
Sep 19, 2025 7.180 7.310 7.000 7.020 2,239,998 -0.13(-1.82%)
Sep 18, 2025 6.990 7.170 6.975 7.150 501,038 +0.21(+3.03%)
Sep 17, 2025 6.990 7.130 6.910 6.940 572,223 -0.03(-0.43%)
Sep 16, 2025 6.970 7.080 6.910 6.970 833,337 +0.00(+0.00%)
Sep 15, 2025 6.960 6.990 6.890 6.970 393,039 +0.03(+0.43%)
Sep 12, 2025 7.100 7.100 6.930 6.940 418,176 -0.20(-2.80%)
Sep 11, 2025 6.930 7.140 6.920 7.140 483,974 +0.25(+3.63%)
Sep 10, 2025 7.090 7.090 6.810 6.890 517,848 -0.23(-3.23%)
Sep 09, 2025 7.170 7.170 7.040 7.120 275,573 -0.05(-0.70%)
Sep 08, 2025 7.180 7.250 7.075 7.170 521,961 +0.03(+0.42%)
Sep 05, 2025 7.100 7.225 7.020 7.140 366,086 +0.05(+0.71%)
Sep 04, 2025 7.140 7.155 7.050 7.090 353,323 -0.01(-0.14%)
Sep 03, 2025 7.090 7.190 6.980 7.100 448,680 -0.09(-1.25%)
Sep 02, 2025 7.000 7.230 6.990 7.190 423,344 +0.09(+1.27%)
Aug 29, 2025 7.180 7.220 7.065 7.100 347,655 -0.08(-1.11%)
Aug 28, 2025 7.180 7.250 7.060 7.180 414,199 +0.01(+0.14%)
Aug 27, 2025 7.160 7.230 7.100 7.170 308,426 +0.01(+0.14%)
Aug 26, 2025 7.080 7.230 7.040 7.160 371,271 +0.08(+1.13%)
Aug 25, 2025 7.270 7.298 7.060 7.080 361,193 -0.23(-3.15%)
Aug 22, 2025 7.130 7.390 7.090 7.310 1,075,319 +0.28(+3.98%)
Aug 21, 2025 7.120 7.120 7.010 7.030 221,701 -0.14(-1.95%)
Aug 20, 2025 7.180 7.200 7.090 7.170 344,031 -0.02(-0.28%)
Aug 19, 2025 7.190 7.270 7.150 7.190 585,008 +0.00(+0.00%)
Aug 18, 2025 7.130 7.260 7.110 7.190 453,505 +0.08(+1.13%)
Aug 15, 2025 7.180 7.220 7.090 7.110 310,344 -0.04(-0.56%)
Aug 14, 2025 7.190 7.310 7.060 7.150 386,778 -0.12(-1.65%)
Aug 13, 2025 7.280 7.450 7.240 7.270 859,554 +0.04(+0.55%)
Aug 12, 2025 7.090 7.250 7.040 7.230 586,246 +0.19(+2.70%)
Aug 11, 2025 7.040 7.180 6.890 7.040 735,659 +0.02(+0.28%)
Aug 08, 2025 7.090 7.230 6.930 7.020 575,057 -0.09(-1.27%)
Aug 07, 2025 7.250 7.370 7.070 7.110 651,503 -0.13(-1.80%)
Aug 06, 2025 6.950 7.300 6.910 7.240 1,084,979 +0.27(+3.87%)
Aug 05, 2025 7.150 7.200 6.965 6.970 906,077 -0.18(-2.52%)
Aug 04, 2025 7.210 7.440 7.085 7.150 980,631 -0.01(-0.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.