Skip to main content
logo
MDxHealth SA (MDXH)
NASDAQ: MDXH · Real-Time Price · USD
2.490
+0.050 (2.05%)
At close: Jul 25, 2025, 4:00 PM
2.580
+0.090 (3.61%)
After-hours: Jul 25, 2025, 6:25 PM EDT

MDxHealth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20252.452.542.452.492.492.05%37,141
Jul 24, 20252.592.592.432.442.44-5.06%116,479
Jul 23, 20252.702.752.502.572.576.20%142,174
Jul 22, 20252.452.462.372.422.42-0.41%60,916
Jul 21, 20252.502.502.362.432.431.04%81,028
Jul 18, 20252.292.452.292.412.415.95%132,356
Jul 17, 20252.252.352.252.272.273.18%104,742
Jul 16, 20252.182.212.182.202.200.92%39,259
Jul 15, 20252.192.222.182.182.18-0.46%43,462
Jul 14, 20252.182.202.172.192.190.46%57,635
Jul 11, 20252.182.202.182.182.18-35,684
Jul 10, 20252.202.202.152.182.18-0.91%72,038
Jul 9, 20252.182.222.162.202.200.92%34,144
Jul 8, 20252.142.202.142.182.181.87%26,762
Jul 7, 20252.152.182.092.142.14-2.28%30,208
Jul 3, 20252.202.212.192.192.19-0.82%21,561
Jul 2, 20252.132.232.072.212.214.15%29,639
Jul 1, 20252.222.222.122.122.12-4.07%7,218
Jun 30, 20252.302.322.162.212.21-3.91%52,414
Jun 27, 20252.142.302.132.302.305.50%114,956
Jun 26, 20252.222.242.152.182.18-2.24%44,763
Jun 25, 20252.222.242.172.232.231.36%60,849
Jun 24, 20252.202.202.092.202.204.76%106,530
Jun 23, 20251.962.101.902.102.105.90%41,219
Jun 20, 20252.002.101.981.981.98-2.32%54,192
Jun 18, 20251.942.051.922.032.033.05%88,342
Jun 17, 20252.092.091.901.971.97-1.01%129,061
Jun 16, 20252.042.101.991.991.99-0.50%59,499
Jun 13, 20252.032.111.962.002.00-6.54%220,861
Jun 12, 20252.152.162.102.142.142.39%9,206
Jun 11, 20252.182.212.092.092.09-3.24%39,982
Jun 10, 20252.162.212.072.162.16-0.92%55,473
Jun 9, 20252.112.222.092.182.185.31%33,109
Jun 6, 20252.102.122.012.072.07-0.24%69,743
Jun 5, 20252.132.132.062.082.08-3.04%32,166
Jun 4, 20252.202.302.112.142.14-2.06%103,833
Jun 3, 20252.242.242.162.192.19-0.68%27,959
Jun 2, 20252.092.232.092.202.204.51%74,687
May 30, 20252.232.232.102.112.11-2.55%46,168
May 29, 20252.122.222.102.162.162.61%99,734
May 28, 20252.172.182.042.112.11-0.71%92,717
May 27, 20252.102.172.062.122.123.92%48,371
May 23, 20252.072.072.002.042.04-0.97%60,462
May 22, 20252.092.122.052.062.06-1.44%62,055
May 21, 20252.132.292.082.092.09-3.24%109,986
May 20, 20252.062.202.052.162.164.35%87,475
May 19, 20252.082.091.962.072.07-0.96%109,054
May 16, 20251.962.101.922.092.0910.00%77,063
May 15, 20251.711.901.701.901.906.74%157,329
May 14, 20251.821.831.701.781.78-126,547