MDxHealth SA (MDXH)
NASDAQ: MDXH · Real-Time Price · USD
4.730
-0.080 (-1.66%)
Oct 6, 2025, 4:00 PM EDT - Market closed
MDxHealth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 4.82 | 4.84 | 4.69 | 4.73 | 4.73 | -1.66% | 143,032 |
| Oct 3, 2025 | 4.80 | 4.94 | 4.72 | 4.81 | 4.81 | 0.63% | 153,273 |
| Oct 2, 2025 | 4.69 | 4.79 | 4.50 | 4.78 | 4.78 | 2.25% | 81,174 |
| Oct 1, 2025 | 4.60 | 4.75 | 4.60 | 4.68 | 4.68 | 0.54% | 106,089 |
| Sep 30, 2025 | 4.65 | 4.69 | 4.58 | 4.65 | 4.65 | - | 144,569 |
| Sep 29, 2025 | 4.63 | 4.68 | 4.43 | 4.65 | 4.65 | 0.43% | 214,520 |
| Sep 26, 2025 | 4.30 | 4.65 | 4.22 | 4.63 | 4.63 | 7.67% | 240,930 |
| Sep 25, 2025 | 4.27 | 4.34 | 4.13 | 4.30 | 4.30 | -1.83% | 64,955 |
| Sep 24, 2025 | 4.46 | 4.46 | 4.00 | 4.38 | 4.38 | -2.67% | 188,113 |
| Sep 23, 2025 | 4.74 | 4.74 | 4.24 | 4.50 | 4.50 | -3.85% | 290,532 |
| Sep 22, 2025 | 4.17 | 4.68 | 4.15 | 4.68 | 4.68 | 13.04% | 631,536 |
| Sep 19, 2025 | 3.88 | 4.17 | 3.88 | 4.14 | 4.14 | 6.15% | 416,761 |
| Sep 18, 2025 | 3.71 | 3.93 | 3.62 | 3.90 | 3.90 | 5.98% | 102,501 |
| Sep 17, 2025 | 3.76 | 3.79 | 3.68 | 3.68 | 3.68 | -3.16% | 49,679 |
| Sep 16, 2025 | 3.70 | 3.80 | 3.65 | 3.80 | 3.80 | 3.83% | 82,509 |
| Sep 15, 2025 | 3.70 | 3.77 | 3.63 | 3.66 | 3.66 | -0.81% | 69,603 |
| Sep 12, 2025 | 3.84 | 3.91 | 3.60 | 3.69 | 3.69 | -3.66% | 204,689 |
| Sep 11, 2025 | 3.57 | 3.86 | 3.55 | 3.83 | 3.83 | 10.06% | 363,264 |
| Sep 10, 2025 | 3.52 | 3.55 | 3.46 | 3.48 | 3.48 | -1.69% | 78,135 |
| Sep 9, 2025 | 3.55 | 3.60 | 3.47 | 3.54 | 3.54 | -0.28% | 157,214 |
| Sep 8, 2025 | 3.53 | 3.55 | 3.46 | 3.55 | 3.55 | 0.57% | 72,498 |
| Sep 5, 2025 | 3.51 | 3.55 | 3.51 | 3.53 | 3.53 | - | 62,011 |
| Sep 4, 2025 | 3.57 | 3.58 | 3.45 | 3.53 | 3.53 | -1.67% | 179,258 |
| Sep 3, 2025 | 3.65 | 3.67 | 3.52 | 3.59 | 3.59 | -0.28% | 149,996 |
| Sep 2, 2025 | 3.55 | 3.67 | 3.50 | 3.60 | 3.60 | 1.41% | 172,138 |
| Aug 29, 2025 | 3.52 | 3.73 | 3.45 | 3.55 | 3.55 | 2.60% | 225,492 |
| Aug 28, 2025 | 3.59 | 3.59 | 3.45 | 3.46 | 3.46 | -3.62% | 166,828 |
| Aug 27, 2025 | 3.65 | 3.81 | 3.54 | 3.59 | 3.59 | -0.83% | 302,951 |
| Aug 26, 2025 | 3.60 | 3.71 | 3.46 | 3.62 | 3.62 | 2.26% | 293,039 |
| Aug 25, 2025 | 3.34 | 3.56 | 3.20 | 3.54 | 3.54 | 7.60% | 161,889 |
| Aug 22, 2025 | 3.15 | 3.29 | 3.13 | 3.29 | 3.29 | 7.17% | 234,618 |
| Aug 21, 2025 | 2.86 | 3.08 | 2.86 | 3.07 | 3.07 | 4.78% | 140,860 |
| Aug 20, 2025 | 2.96 | 3.06 | 2.88 | 2.93 | 2.93 | 1.03% | 111,395 |
| Aug 19, 2025 | 3.00 | 3.05 | 2.88 | 2.90 | 2.90 | -2.68% | 149,456 |
| Aug 18, 2025 | 2.91 | 3.08 | 2.86 | 2.98 | 2.98 | 4.56% | 211,734 |
| Aug 15, 2025 | 2.95 | 2.95 | 2.75 | 2.85 | 2.85 | 0.35% | 87,150 |
| Aug 14, 2025 | 2.75 | 2.92 | 2.70 | 2.84 | 2.84 | 3.27% | 281,169 |
| Aug 13, 2025 | 2.90 | 2.90 | 2.75 | 2.75 | 2.75 | -4.18% | 116,247 |
| Aug 12, 2025 | 2.90 | 2.94 | 2.62 | 2.87 | 2.87 | -0.35% | 126,958 |
| Aug 11, 2025 | 2.65 | 2.88 | 2.64 | 2.88 | 2.88 | 8.27% | 69,032 |
| Aug 8, 2025 | 2.71 | 2.75 | 2.60 | 2.66 | 2.66 | -1.48% | 54,832 |
| Aug 7, 2025 | 2.80 | 2.88 | 2.70 | 2.70 | 2.70 | -1.82% | 130,747 |
| Aug 6, 2025 | 2.61 | 2.93 | 2.60 | 2.75 | 2.75 | 10.44% | 407,728 |
| Aug 5, 2025 | 2.45 | 2.52 | 2.41 | 2.49 | 2.49 | 0.81% | 123,884 |
| Aug 4, 2025 | 2.40 | 2.50 | 2.40 | 2.47 | 2.47 | 1.65% | 49,898 |
| Aug 1, 2025 | 2.40 | 2.43 | 2.34 | 2.43 | 2.43 | 1.67% | 192,290 |
| Jul 31, 2025 | 2.41 | 2.45 | 2.39 | 2.39 | 2.39 | -1.65% | 31,750 |
| Jul 30, 2025 | 2.50 | 2.52 | 2.43 | 2.43 | 2.43 | -1.50% | 33,718 |
| Jul 29, 2025 | 2.54 | 2.54 | 2.42 | 2.47 | 2.47 | -2.87% | 74,107 |
| Jul 28, 2025 | 2.55 | 2.55 | 2.44 | 2.54 | 2.54 | 2.01% | 57,714 |