MDxHealth SA (MDXH)
NASDAQ: MDXH · Real-Time Price · USD
3.345
-0.065 (-1.91%)
Dec 29, 2025, 1:57 PM EST - Market open
MDxHealth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 3.40 | 3.40 | 3.20 | 3.36 | - | -1.47% | 43,864 |
| Dec 26, 2025 | 3.46 | 3.46 | 3.31 | 3.41 | 3.41 | -1.73% | 41,052 |
| Dec 24, 2025 | 3.50 | 3.55 | 3.40 | 3.47 | 3.47 | - | 42,711 |
| Dec 23, 2025 | 3.42 | 3.58 | 3.35 | 3.47 | 3.47 | 2.06% | 89,385 |
| Dec 22, 2025 | 3.18 | 3.44 | 3.16 | 3.40 | 3.40 | 7.94% | 155,867 |
| Dec 19, 2025 | 3.15 | 3.20 | 3.11 | 3.15 | 3.15 | -0.32% | 167,558 |
| Dec 18, 2025 | 3.15 | 3.29 | 3.15 | 3.16 | 3.16 | 0.64% | 115,465 |
| Dec 17, 2025 | 3.30 | 3.35 | 3.10 | 3.14 | 3.14 | -6.55% | 182,348 |
| Dec 16, 2025 | 3.31 | 3.40 | 3.26 | 3.36 | 3.36 | 1.51% | 26,945 |
| Dec 15, 2025 | 3.32 | 3.38 | 3.25 | 3.31 | 3.31 | -0.30% | 109,724 |
| Dec 12, 2025 | 3.40 | 3.45 | 3.28 | 3.32 | 3.32 | -2.06% | 125,066 |
| Dec 11, 2025 | 3.39 | 3.46 | 3.31 | 3.39 | 3.39 | -0.59% | 87,050 |
| Dec 10, 2025 | 3.33 | 3.46 | 3.32 | 3.41 | 3.41 | 1.79% | 64,778 |
| Dec 9, 2025 | 3.58 | 3.59 | 3.31 | 3.35 | 3.35 | -4.56% | 322,879 |
| Dec 8, 2025 | 3.62 | 3.66 | 3.51 | 3.51 | 3.51 | -2.50% | 61,381 |
| Dec 5, 2025 | 3.65 | 3.69 | 3.60 | 3.60 | 3.60 | -1.10% | 102,618 |
| Dec 4, 2025 | 3.52 | 3.74 | 3.52 | 3.64 | 3.64 | 2.54% | 86,270 |
| Dec 3, 2025 | 3.45 | 3.62 | 3.40 | 3.55 | 3.55 | 2.31% | 123,446 |
| Dec 2, 2025 | 3.57 | 3.59 | 3.44 | 3.47 | 3.47 | -2.53% | 206,764 |
| Dec 1, 2025 | 3.68 | 3.68 | 3.54 | 3.56 | 3.56 | -3.52% | 80,250 |
| Nov 28, 2025 | 3.71 | 3.80 | 3.63 | 3.69 | 3.69 | 0.54% | 55,128 |
| Nov 26, 2025 | 3.58 | 3.80 | 3.52 | 3.67 | 3.67 | 2.51% | 191,637 |
| Nov 25, 2025 | 3.59 | 3.64 | 3.47 | 3.58 | 3.58 | 0.28% | 112,996 |
| Nov 24, 2025 | 3.35 | 3.58 | 3.34 | 3.57 | 3.57 | 7.53% | 124,463 |
| Nov 21, 2025 | 3.28 | 3.49 | 3.25 | 3.32 | 3.32 | 2.15% | 137,869 |
| Nov 20, 2025 | 3.30 | 3.46 | 3.25 | 3.25 | 3.25 | -0.31% | 122,229 |
| Nov 19, 2025 | 3.20 | 3.35 | 3.17 | 3.26 | 3.26 | 1.56% | 195,416 |
| Nov 18, 2025 | 3.17 | 3.29 | 2.75 | 3.21 | 3.21 | - | 402,647 |
| Nov 17, 2025 | 3.60 | 3.64 | 3.21 | 3.21 | 3.21 | -11.81% | 297,294 |
| Nov 14, 2025 | 3.88 | 3.91 | 3.51 | 3.64 | 3.64 | -8.31% | 754,626 |
| Nov 13, 2025 | 4.11 | 4.35 | 3.93 | 3.97 | 3.97 | -3.64% | 277,813 |
| Nov 12, 2025 | 4.46 | 4.46 | 4.12 | 4.12 | 4.12 | -7.42% | 205,972 |
| Nov 11, 2025 | 4.40 | 4.49 | 4.40 | 4.45 | 4.45 | 0.23% | 59,050 |
| Nov 10, 2025 | 4.55 | 4.63 | 4.44 | 4.44 | 4.44 | -1.11% | 102,465 |
| Nov 7, 2025 | 4.62 | 4.66 | 4.28 | 4.49 | 4.49 | -3.44% | 183,596 |
| Nov 6, 2025 | 4.72 | 4.82 | 4.63 | 4.65 | 4.65 | -1.48% | 96,461 |
| Nov 5, 2025 | 4.76 | 4.83 | 4.68 | 4.72 | 4.72 | -0.84% | 127,992 |
| Nov 4, 2025 | 4.84 | 4.87 | 4.56 | 4.76 | 4.76 | -1.65% | 130,614 |
| Nov 3, 2025 | 4.90 | 4.93 | 4.74 | 4.84 | 4.84 | -1.63% | 123,626 |
| Oct 31, 2025 | 4.88 | 4.98 | 4.72 | 4.92 | 4.92 | 0.82% | 131,355 |
| Oct 30, 2025 | 4.76 | 4.90 | 4.73 | 4.88 | 4.88 | 1.46% | 119,204 |
| Oct 29, 2025 | 5.17 | 5.24 | 4.71 | 4.81 | 4.81 | -3.80% | 551,971 |
| Oct 28, 2025 | 4.82 | 5.33 | 4.80 | 5.00 | 5.00 | 4.38% | 2,067,514 |
| Oct 27, 2025 | 4.44 | 4.85 | 4.37 | 4.79 | 4.79 | 7.88% | 500,681 |
| Oct 24, 2025 | 4.40 | 4.55 | 4.36 | 4.44 | 4.44 | 0.91% | 130,963 |
| Oct 23, 2025 | 4.07 | 4.44 | 4.02 | 4.40 | 4.40 | 7.58% | 200,260 |
| Oct 22, 2025 | 4.03 | 4.10 | 3.90 | 4.09 | 4.09 | 0.99% | 96,208 |
| Oct 21, 2025 | 4.13 | 4.13 | 4.00 | 4.05 | 4.05 | -2.17% | 40,793 |
| Oct 20, 2025 | 4.04 | 4.16 | 4.01 | 4.14 | 4.14 | 3.24% | 56,415 |
| Oct 17, 2025 | 4.03 | 4.21 | 3.86 | 4.01 | 4.01 | -0.74% | 217,339 |