MDxHealth SA (MDXH)
NASDAQ: MDXH · Real-Time Price · USD
4.810
-0.190 (-3.80%)
Oct 29, 2025, 4:00 PM EDT - Market closed

MDxHealth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20255.175.244.714.814.81-3.80%548,820
Oct 28, 20254.825.334.805.005.004.38%2,067,514
Oct 27, 20254.444.854.374.794.797.88%500,681
Oct 24, 20254.404.554.364.444.440.91%130,963
Oct 23, 20254.074.444.024.404.407.58%200,260
Oct 22, 20254.034.103.904.094.090.99%96,208
Oct 21, 20254.134.134.004.054.05-2.17%40,793
Oct 20, 20254.044.164.014.144.143.24%56,415
Oct 17, 20254.034.213.864.014.01-0.74%217,339
Oct 16, 20254.354.404.044.044.04-6.05%127,021
Oct 15, 20254.124.304.104.304.304.62%144,877
Oct 14, 20254.174.173.894.114.11-2.14%136,885
Oct 13, 20254.164.204.064.204.202.94%119,910
Oct 10, 20254.394.404.054.084.08-6.42%239,573
Oct 9, 20254.504.554.304.364.36-3.54%188,240
Oct 8, 20254.774.774.504.524.52-5.04%112,056
Oct 7, 20254.774.774.604.764.760.63%167,526
Oct 6, 20254.824.844.694.734.73-1.66%143,032
Oct 3, 20254.804.944.724.814.810.63%153,273
Oct 2, 20254.694.794.504.784.782.25%81,174
Oct 1, 20254.604.754.604.684.680.54%106,089
Sep 30, 20254.654.694.584.654.65-144,569
Sep 29, 20254.634.684.434.654.650.43%214,520
Sep 26, 20254.304.654.224.634.637.67%240,930
Sep 25, 20254.274.344.134.304.30-1.83%64,955
Sep 24, 20254.464.464.004.384.38-2.67%188,113
Sep 23, 20254.744.744.244.504.50-3.85%290,532
Sep 22, 20254.174.684.154.684.6813.04%631,536
Sep 19, 20253.884.173.884.144.146.15%416,761
Sep 18, 20253.713.933.623.903.905.98%102,501
Sep 17, 20253.763.793.683.683.68-3.16%49,679
Sep 16, 20253.703.803.653.803.803.83%82,509
Sep 15, 20253.703.773.633.663.66-0.81%69,603
Sep 12, 20253.843.913.603.693.69-3.66%204,689
Sep 11, 20253.573.863.553.833.8310.06%363,264
Sep 10, 20253.523.553.463.483.48-1.69%78,135
Sep 9, 20253.553.603.473.543.54-0.28%157,214
Sep 8, 20253.533.553.463.553.550.57%72,498
Sep 5, 20253.513.553.513.533.53-62,011
Sep 4, 20253.573.583.453.533.53-1.67%179,258
Sep 3, 20253.653.673.523.593.59-0.28%149,996
Sep 2, 20253.553.673.503.603.601.41%172,138
Aug 29, 20253.523.733.453.553.552.60%225,492
Aug 28, 20253.593.593.453.463.46-3.62%166,828
Aug 27, 20253.653.813.543.593.59-0.83%302,951
Aug 26, 20253.603.713.463.623.622.26%293,039
Aug 25, 20253.343.563.203.543.547.60%161,889
Aug 22, 20253.153.293.133.293.297.17%234,618
Aug 21, 20252.863.082.863.073.074.78%140,860
Aug 20, 20252.963.062.882.932.931.03%111,395