MDxHealth SA (MDXH)
NASDAQ: MDXH · Real-Time Price · USD
1.800
+0.040 (2.27%)
Apr 28, 2025, 4:00 PM EDT - Market closed

MDxHealth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20251.741.801.711.801.802.27%48,716
Apr 25, 20251.721.791.701.761.761.73%29,337
Apr 24, 20251.721.771.671.731.730.58%66,735
Apr 23, 20251.581.761.581.721.727.50%202,597
Apr 22, 20251.601.621.561.601.60-64,452
Apr 21, 20251.601.611.551.601.60-81,103
Apr 17, 20251.571.601.551.601.603.56%13,450
Apr 16, 20251.581.581.511.551.55-3.44%27,078
Apr 15, 20251.631.641.551.601.602.56%20,355
Apr 14, 20251.591.591.531.561.56-0.64%13,873
Apr 11, 20251.471.571.471.571.576.80%17,489
Apr 10, 20251.431.471.401.471.474.26%47,153
Apr 9, 20251.401.451.361.411.41-99,626
Apr 8, 20251.491.491.401.411.41-2.08%35,793
Apr 7, 20251.401.481.401.441.44-2.70%59,252
Apr 4, 20251.521.521.451.481.48-1.33%66,086
Apr 3, 20251.501.521.471.501.50-78,880
Apr 2, 20251.421.561.421.501.503.09%66,521
Apr 1, 20251.431.471.401.461.462.46%39,842
Mar 31, 20251.501.501.421.421.42-5.96%41,147
Mar 28, 20251.531.531.481.511.51-0.66%43,005
Mar 27, 20251.531.551.511.521.520.66%28,568
Mar 26, 20251.581.581.511.511.51-3.82%46,961
Mar 25, 20251.591.641.511.571.57-0.63%39,583
Mar 24, 20251.591.661.541.581.58-1.25%36,062
Mar 21, 20251.601.611.581.601.600.63%25,483
Mar 20, 20251.591.631.581.591.590.63%26,345
Mar 19, 20251.591.671.551.581.58-1.86%34,351
Mar 18, 20251.571.641.571.611.612.55%82,529
Mar 17, 20251.491.571.491.571.576.08%34,359
Mar 14, 20251.501.551.471.481.48-1.33%89,234
Mar 13, 20251.561.621.501.501.50-1.96%53,002
Mar 12, 20251.481.531.431.531.534.79%108,364
Mar 11, 20251.421.481.381.461.462.82%122,124
Mar 10, 20251.541.591.351.421.42-4.70%368,580
Mar 7, 20251.601.651.491.491.49-6.88%184,967
Mar 6, 20251.561.621.551.601.602.56%267,109
Mar 5, 20251.611.641.551.561.56-4.88%120,238
Mar 4, 20251.721.801.581.641.64-4.09%176,382
Mar 3, 20251.821.901.701.711.71-6.04%111,024
Feb 28, 20251.851.861.801.821.82-2.15%77,918
Feb 27, 20251.871.981.841.861.861.64%121,204
Feb 26, 20251.911.991.831.831.83-6.15%97,738
Feb 25, 20251.832.001.791.951.958.33%320,923
Feb 24, 20251.831.861.801.801.80-3.23%48,687
Feb 21, 20251.861.861.821.861.86-35,940
Feb 20, 20251.861.891.821.861.86-0.53%29,556
Feb 19, 20251.841.941.831.871.871.08%129,032
Feb 18, 20251.822.011.821.851.85-1.07%73,813
Feb 14, 20251.811.901.801.871.871.63%24,100