MDxHealth SA (MDXH)
NASDAQ: MDXH · Real-Time Price · USD
1.440
-0.070 (-4.64%)
Mar 31, 2025, 2:17 PM EDT - Market open
MDxHealth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.53 | 1.53 | 1.48 | 1.51 | 1.51 | -0.66% | 43,005 |
| Mar 27, 2025 | 1.53 | 1.55 | 1.51 | 1.52 | 1.52 | 0.66% | 28,568 |
| Mar 26, 2025 | 1.58 | 1.58 | 1.51 | 1.51 | 1.51 | -3.82% | 46,961 |
| Mar 25, 2025 | 1.59 | 1.64 | 1.51 | 1.57 | 1.57 | -0.63% | 39,583 |
| Mar 24, 2025 | 1.59 | 1.66 | 1.54 | 1.58 | 1.58 | -1.25% | 36,062 |
| Mar 21, 2025 | 1.60 | 1.61 | 1.58 | 1.60 | 1.60 | 0.63% | 25,483 |
| Mar 20, 2025 | 1.59 | 1.63 | 1.58 | 1.59 | 1.59 | 0.63% | 26,345 |
| Mar 19, 2025 | 1.59 | 1.67 | 1.55 | 1.58 | 1.58 | -1.86% | 34,351 |
| Mar 18, 2025 | 1.57 | 1.64 | 1.57 | 1.61 | 1.61 | 2.55% | 82,529 |
| Mar 17, 2025 | 1.49 | 1.57 | 1.49 | 1.57 | 1.57 | 6.08% | 34,359 |
| Mar 14, 2025 | 1.50 | 1.55 | 1.47 | 1.48 | 1.48 | -1.33% | 89,234 |
| Mar 13, 2025 | 1.56 | 1.62 | 1.50 | 1.50 | 1.50 | -1.96% | 53,002 |
| Mar 12, 2025 | 1.48 | 1.53 | 1.43 | 1.53 | 1.53 | 4.79% | 108,364 |
| Mar 11, 2025 | 1.42 | 1.48 | 1.38 | 1.46 | 1.46 | 2.82% | 122,124 |
| Mar 10, 2025 | 1.54 | 1.59 | 1.35 | 1.42 | 1.42 | -4.70% | 368,580 |
| Mar 7, 2025 | 1.60 | 1.65 | 1.49 | 1.49 | 1.49 | -6.88% | 184,967 |
| Mar 6, 2025 | 1.56 | 1.62 | 1.55 | 1.60 | 1.60 | 2.56% | 267,109 |
| Mar 5, 2025 | 1.61 | 1.64 | 1.55 | 1.56 | 1.56 | -4.88% | 120,238 |
| Mar 4, 2025 | 1.72 | 1.80 | 1.58 | 1.64 | 1.64 | -4.09% | 176,382 |
| Mar 3, 2025 | 1.82 | 1.90 | 1.70 | 1.71 | 1.71 | -6.04% | 111,024 |
| Feb 28, 2025 | 1.85 | 1.86 | 1.80 | 1.82 | 1.82 | -2.15% | 77,918 |
| Feb 27, 2025 | 1.87 | 1.98 | 1.84 | 1.86 | 1.86 | 1.64% | 121,204 |
| Feb 26, 2025 | 1.91 | 1.99 | 1.83 | 1.83 | 1.83 | -6.15% | 97,738 |
| Feb 25, 2025 | 1.83 | 2.00 | 1.79 | 1.95 | 1.95 | 8.33% | 320,923 |
| Feb 24, 2025 | 1.83 | 1.86 | 1.80 | 1.80 | 1.80 | -3.23% | 48,687 |
| Feb 21, 2025 | 1.86 | 1.86 | 1.82 | 1.86 | 1.86 | - | 35,940 |
| Feb 20, 2025 | 1.86 | 1.89 | 1.82 | 1.86 | 1.86 | -0.53% | 29,556 |
| Feb 19, 2025 | 1.84 | 1.94 | 1.83 | 1.87 | 1.87 | 1.08% | 129,032 |
| Feb 18, 2025 | 1.82 | 2.01 | 1.82 | 1.85 | 1.85 | -1.07% | 73,813 |
| Feb 14, 2025 | 1.81 | 1.90 | 1.80 | 1.87 | 1.87 | 1.63% | 24,100 |
| Feb 13, 2025 | 1.89 | 1.89 | 1.80 | 1.84 | 1.84 | 0.55% | 43,984 |
| Feb 12, 2025 | 1.80 | 1.84 | 1.80 | 1.83 | 1.83 | 1.10% | 26,597 |
| Feb 11, 2025 | 1.78 | 1.82 | 1.77 | 1.81 | 1.81 | -0.55% | 18,932 |
| Feb 10, 2025 | 1.81 | 1.86 | 1.73 | 1.82 | 1.82 | -1.62% | 105,828 |
| Feb 7, 2025 | 1.83 | 1.90 | 1.80 | 1.85 | 1.85 | 1.09% | 46,023 |
| Feb 6, 2025 | 1.85 | 1.87 | 1.82 | 1.83 | 1.83 | -0.54% | 32,687 |
| Feb 5, 2025 | 1.87 | 1.97 | 1.84 | 1.84 | 1.84 | -2.65% | 71,852 |
| Feb 4, 2025 | 1.88 | 1.93 | 1.80 | 1.89 | 1.89 | 1.07% | 30,787 |
| Feb 3, 2025 | 1.87 | 1.89 | 1.85 | 1.87 | 1.87 | -2.09% | 19,664 |
| Jan 31, 2025 | 1.96 | 1.98 | 1.89 | 1.91 | 1.91 | - | 76,702 |
| Jan 30, 2025 | 1.91 | 1.97 | 1.90 | 1.91 | 1.91 | - | 58,890 |
| Jan 29, 2025 | 1.92 | 1.93 | 1.86 | 1.91 | 1.91 | -0.52% | 75,453 |
| Jan 28, 2025 | 1.90 | 1.95 | 1.85 | 1.92 | 1.92 | 1.59% | 44,257 |
| Jan 27, 2025 | 1.98 | 2.00 | 1.89 | 1.89 | 1.89 | -5.50% | 122,551 |
| Jan 24, 2025 | 2.00 | 2.00 | 1.97 | 2.00 | 2.00 | 0.50% | 93,682 |
| Jan 23, 2025 | 1.99 | 2.00 | 1.97 | 1.99 | 1.99 | -1.00% | 11,756 |
| Jan 22, 2025 | 2.04 | 2.04 | 1.99 | 2.01 | 2.01 | 1.01% | 80,853 |
| Jan 21, 2025 | 1.97 | 2.00 | 1.97 | 1.99 | 1.99 | 1.53% | 69,353 |
| Jan 17, 2025 | 2.00 | 2.04 | 1.96 | 1.96 | 1.96 | -1.51% | 56,437 |
| Jan 16, 2025 | 1.98 | 2.00 | 1.98 | 1.99 | 1.99 | -0.50% | 81,508 |