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)

3.940 -0.030 (-0.76%)
Streaming Delayed Price Updated: 12:33 PM EDT, Apr 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 08, 2026 4.000 4.070 3.950 3.970 1,648,206 +0.11(+2.85%)
Apr 07, 2026 3.860 3.945 3.840 3.860 811,749 -0.02(-0.52%)
Apr 06, 2026 3.890 3.940 3.830 3.880 940,162 -0.04(-1.02%)
Apr 02, 2026 3.965 3.965 3.805 3.920 1,678,657 -0.03(-0.76%)
Apr 01, 2026 3.990 4.100 3.930 3.950 1,457,834 +0.00(+0.00%)
Mar 31, 2026 3.910 3.950 3.785 3.950 1,575,247 +0.09(+2.33%)
Mar 30, 2026 3.830 3.910 3.770 3.860 924,043 +0.05(+1.31%)
Mar 27, 2026 3.910 3.975 3.810 3.810 1,266,742 -0.13(-3.30%)
Mar 26, 2026 4.060 4.160 3.925 3.940 1,126,490 -0.16(-3.90%)
Mar 25, 2026 4.190 4.215 4.074 4.100 578,840 -0.03(-0.73%)
Mar 24, 2026 4.190 4.200 4.095 4.130 730,769 -0.11(-2.59%)
Mar 23, 2026 4.250 4.315 4.215 4.240 788,400 +0.12(+2.91%)
Mar 20, 2026 4.160 4.270 4.080 4.120 4,779,110 -0.05(-1.20%)
Mar 19, 2026 4.210 4.240 4.115 4.170 803,402 -0.07(-1.65%)
Mar 18, 2026 4.330 4.410 4.225 4.240 824,075 -0.12(-2.75%)
Mar 17, 2026 4.410 4.520 4.350 4.360 686,521 -0.05(-1.13%)
Mar 16, 2026 4.410 4.500 4.400 4.410 597,629 +0.03(+0.68%)
Mar 13, 2026 4.400 4.445 4.340 4.380 648,406 +0.00(+0.00%)
Mar 12, 2026 4.500 4.550 4.375 4.380 673,141 -0.18(-3.95%)
Mar 11, 2026 4.570 4.635 4.460 4.560 810,375 -0.01(-0.22%)
Mar 10, 2026 4.590 4.710 4.505 4.570 894,820 +0.06(+1.33%)
Mar 09, 2026 4.390 4.585 4.350 4.510 1,233,999 +0.01(+0.22%)
Mar 06, 2026 4.590 4.670 4.480 4.500 888,168 -0.25(-5.26%)
Mar 05, 2026 4.770 4.870 4.710 4.750 894,303 -0.07(-1.45%)
Mar 04, 2026 4.760 4.870 4.700 4.820 676,785 +0.06(+1.26%)
Mar 03, 2026 4.800 4.850 4.710 4.760 731,185 -0.12(-2.46%)
Mar 02, 2026 4.780 4.935 4.711 4.880 899,535 -0.01(-0.20%)
Feb 27, 2026 4.910 4.990 4.785 4.890 1,829,102 -0.05(-1.01%)
Feb 26, 2026 5.240 5.420 4.800 4.940 2,597,097 -0.34(-6.44%)
Feb 25, 2026 5.360 5.365 5.195 5.280 742,168 -0.07(-1.31%)
Feb 24, 2026 5.320 5.460 5.320 5.350 585,802 +0.02(+0.38%)
Feb 23, 2026 5.260 5.340 5.135 5.330 944,412 +0.16(+3.09%)
Feb 20, 2026 5.190 5.250 5.150 5.170 794,067 -0.03(-0.58%)
Feb 19, 2026 5.170 5.250 5.100 5.200 816,687 -0.02(-0.38%)
Feb 18, 2026 5.140 5.250 5.130 5.220 472,681 +0.06(+1.16%)
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%)
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.