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)

5.160 +0.040 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 17, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 17, 2026 5.110 5.205 5.030 5.160 493,409 +0.04(+0.78%)
Feb 13, 2026 5.100 5.240 5.080 5.120 515,064 +0.03(+0.59%)
Feb 12, 2026 5.230 5.290 5.025 5.090 768,953 -0.12(-2.30%)
Feb 11, 2026 5.170 5.240 5.095 5.210 663,766 +0.04(+0.77%)
Feb 10, 2026 5.200 5.305 5.140 5.170 674,560 -0.02(-0.39%)
Feb 09, 2026 5.120 5.205 5.070 5.190 664,520 +0.04(+0.78%)
Feb 06, 2026 5.020 5.190 4.935 5.150 876,275 +0.12(+2.39%)
Feb 05, 2026 5.100 5.135 5.015 5.030 1,826,474 -0.08(-1.57%)
Feb 04, 2026 5.000 5.210 4.980 5.110 1,213,534 +0.14(+2.82%)
Feb 03, 2026 5.090 5.175 4.890 4.970 1,058,479 -0.12(-2.36%)
Feb 02, 2026 5.090 5.225 5.050 5.090 1,174,179 -0.02(-0.39%)
Jan 30, 2026 5.130 5.210 5.075 5.110 1,017,872 -0.03(-0.58%)
Jan 29, 2026 5.130 5.160 5.050 5.140 600,529 -0.01(-0.19%)
Jan 28, 2026 5.270 5.300 5.130 5.150 1,008,066 -0.15(-2.83%)
Jan 27, 2026 5.220 5.405 5.200 5.300 1,286,209 +0.05(+0.95%)
Jan 26, 2026 5.260 5.380 5.200 5.250 1,173,283 -0.01(-0.19%)
Jan 23, 2026 5.420 5.425 5.250 5.260 1,164,767 -0.16(-2.95%)
Jan 22, 2026 5.350 5.450 5.316 5.420 920,066 +0.09(+1.69%)
Jan 21, 2026 5.390 5.390 5.280 5.330 807,974 -0.06(-1.11%)
Jan 20, 2026 5.250 5.390 5.130 5.390 1,300,229 -0.03(-0.55%)
Jan 16, 2026 5.720 5.720 5.390 5.420 1,540,773 -0.33(-5.74%)
Jan 15, 2026 5.710 5.850 5.638 5.750 906,439 +0.06(+1.05%)
Jan 14, 2026 5.860 5.880 5.550 5.690 2,475,660 -0.19(-3.23%)
Jan 13, 2026 5.990 6.001 5.860 5.880 872,610 -0.12(-2.00%)
Jan 12, 2026 6.110 6.170 5.970 6.000 725,436 -0.10(-1.64%)
Jan 09, 2026 6.300 6.350 6.040 6.100 1,101,718 -0.21(-3.33%)
Jan 08, 2026 6.400 6.440 6.300 6.310 810,029 -0.13(-2.02%)
Jan 07, 2026 6.450 6.500 6.305 6.440 732,647 +0.04(+0.63%)
Jan 06, 2026 6.280 6.415 6.250 6.400 896,872 +0.07(+1.11%)
Jan 05, 2026 6.450 6.480 6.280 6.330 1,121,290 -0.15(-2.31%)
Jan 02, 2026 6.770 6.790 6.441 6.480 808,999 -0.29(-4.28%)
Dec 31, 2025 6.840 6.930 6.760 6.770 539,864 -0.09(-1.31%)
Dec 30, 2025 6.880 6.940 6.800 6.860 548,001 -0.05(-0.72%)
Dec 29, 2025 6.910 6.960 6.765 6.910 819,582 +0.01(+0.14%)
Dec 26, 2025 7.100 7.130 6.735 6.900 1,688,582 -0.18(-2.54%)
Dec 24, 2025 7.020 7.080 6.960 7.080 188,922 +0.08(+1.14%)
Dec 23, 2025 7.000 7.045 6.910 7.000 458,012 -0.04(-0.57%)
Dec 22, 2025 7.050 7.160 7.000 7.040 548,796 -0.01(-0.14%)
Dec 19, 2025 7.240 7.260 7.010 7.050 1,250,641 -0.20(-2.76%)
Dec 18, 2025 7.080 7.445 7.060 7.250 962,110 +0.16(+2.26%)
Dec 17, 2025 7.200 7.282 7.040 7.090 780,876 -0.16(-2.21%)
Dec 16, 2025 7.110 7.370 7.040 7.250 807,702 +0.13(+1.83%)
Dec 15, 2025 7.230 7.245 7.085 7.120 827,981 -0.10(-1.39%)
Dec 12, 2025 7.200 7.295 7.100 7.220 742,758 +0.06(+0.84%)
Dec 11, 2025 7.000 7.195 6.990 7.160 1,016,514 +0.18(+2.58%)
Dec 10, 2025 6.990 7.119 6.910 6.980 1,140,954 +0.00(+0.00%)
Dec 09, 2025 6.670 7.015 6.660 6.980 755,369 +0.30(+4.49%)
Dec 08, 2025 6.960 6.976 6.660 6.680 1,042,691 -0.25(-3.61%)
Dec 05, 2025 6.870 7.060 6.790 6.930 527,667 +0.07(+1.02%)
Dec 04, 2025 6.950 6.950 6.780 6.860 669,315 -0.10(-1.44%)
Dec 03, 2025 6.700 6.970 6.660 6.960 633,629 +0.24(+3.57%)
Dec 02, 2025 6.680 6.765 6.620 6.720 545,806 +0.05(+0.75%)
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.