MDxHealth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 25, 2025	2.45	2.54	2.45	2.49	2.49	2.05%	37,141
Jul 24, 2025	2.59	2.59	2.43	2.44	2.44	-5.06%	116,479
Jul 23, 2025	2.70	2.75	2.50	2.57	2.57	6.20%	142,174
Jul 22, 2025	2.45	2.46	2.37	2.42	2.42	-0.41%	60,916
Jul 21, 2025	2.50	2.50	2.36	2.43	2.43	1.04%	81,028
Jul 18, 2025	2.29	2.45	2.29	2.41	2.41	5.95%	132,356
Jul 17, 2025	2.25	2.35	2.25	2.27	2.27	3.18%	104,742
Jul 16, 2025	2.18	2.21	2.18	2.20	2.20	0.92%	39,259
Jul 15, 2025	2.19	2.22	2.18	2.18	2.18	-0.46%	43,462
Jul 14, 2025	2.18	2.20	2.17	2.19	2.19	0.46%	57,635
Jul 11, 2025	2.18	2.20	2.18	2.18	2.18	-	35,684
Jul 10, 2025	2.20	2.20	2.15	2.18	2.18	-0.91%	72,038
Jul 9, 2025	2.18	2.22	2.16	2.20	2.20	0.92%	34,144
Jul 8, 2025	2.14	2.20	2.14	2.18	2.18	1.87%	26,762
Jul 7, 2025	2.15	2.18	2.09	2.14	2.14	-2.28%	30,208
Jul 3, 2025	2.20	2.21	2.19	2.19	2.19	-0.82%	21,561
Jul 2, 2025	2.13	2.23	2.07	2.21	2.21	4.15%	29,639
Jul 1, 2025	2.22	2.22	2.12	2.12	2.12	-4.07%	7,218
Jun 30, 2025	2.30	2.32	2.16	2.21	2.21	-3.91%	52,414
Jun 27, 2025	2.14	2.30	2.13	2.30	2.30	5.50%	114,956
Jun 26, 2025	2.22	2.24	2.15	2.18	2.18	-2.24%	44,763