MDxHealth SA (MDXH)
NASDAQ: MDXH · Real-Time Price · USD
3.680
+0.170 (4.84%)
Feb 18, 2026, 4:00 PM EST - Market closed
MDxHealth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 3.57 | 3.73 | 3.55 | 3.68 | 3.68 | 4.84% | 49,518 |
| Feb 17, 2026 | 3.45 | 3.57 | 3.40 | 3.51 | 3.51 | 3.24% | 94,779 |
| Feb 13, 2026 | 3.45 | 3.56 | 3.40 | 3.40 | 3.40 | -0.58% | 118,947 |
| Feb 12, 2026 | 3.61 | 3.61 | 3.40 | 3.42 | 3.42 | -3.93% | 175,789 |
| Feb 11, 2026 | 3.64 | 3.64 | 3.50 | 3.56 | 3.56 | -1.66% | 59,275 |
| Feb 10, 2026 | 3.74 | 3.80 | 3.62 | 3.62 | 3.62 | -0.82% | 68,954 |
| Feb 9, 2026 | 3.51 | 3.78 | 3.49 | 3.65 | 3.65 | 3.40% | 61,030 |
| Feb 6, 2026 | 3.56 | 3.59 | 3.40 | 3.53 | 3.53 | 3.82% | 82,172 |
| Feb 5, 2026 | 3.50 | 3.59 | 3.40 | 3.40 | 3.40 | -3.95% | 97,898 |
| Feb 4, 2026 | 3.63 | 3.70 | 3.47 | 3.54 | 3.54 | -1.67% | 134,420 |
| Feb 3, 2026 | 3.58 | 3.63 | 3.45 | 3.60 | 3.60 | 1.98% | 108,304 |
| Feb 2, 2026 | 3.50 | 3.61 | 3.46 | 3.53 | 3.53 | 0.86% | 120,819 |
| Jan 30, 2026 | 3.60 | 3.74 | 3.50 | 3.50 | 3.50 | -1.69% | 101,670 |
| Jan 29, 2026 | 3.77 | 3.78 | 3.54 | 3.56 | 3.56 | -2.47% | 93,946 |
| Jan 28, 2026 | 3.70 | 3.78 | 3.60 | 3.65 | 3.65 | -1.35% | 96,049 |
| Jan 27, 2026 | 3.74 | 3.78 | 3.63 | 3.70 | 3.70 | -0.27% | 121,206 |
| Jan 26, 2026 | 3.78 | 3.94 | 3.69 | 3.71 | 3.71 | -2.11% | 113,724 |
| Jan 23, 2026 | 4.17 | 4.17 | 3.76 | 3.79 | 3.79 | -8.67% | 207,017 |
| Jan 22, 2026 | 3.95 | 4.34 | 3.93 | 4.15 | 4.15 | 6.96% | 356,067 |
| Jan 21, 2026 | 3.58 | 3.94 | 3.58 | 3.88 | 3.88 | 8.38% | 112,091 |
| Jan 20, 2026 | 3.78 | 3.78 | 3.56 | 3.58 | 3.58 | -6.77% | 66,981 |
| Jan 16, 2026 | 3.69 | 3.98 | 3.65 | 3.84 | 3.84 | 3.50% | 173,957 |
| Jan 15, 2026 | 3.57 | 3.77 | 3.50 | 3.71 | 3.71 | 3.92% | 339,708 |
| Jan 14, 2026 | 3.62 | 3.74 | 3.55 | 3.57 | 3.57 | -1.11% | 134,654 |
| Jan 13, 2026 | 3.45 | 3.66 | 3.45 | 3.61 | 3.61 | 5.25% | 187,583 |
| Jan 12, 2026 | 3.21 | 3.48 | 3.00 | 3.43 | 3.43 | 5.21% | 367,736 |
| Jan 9, 2026 | 3.24 | 3.37 | 3.21 | 3.26 | 3.26 | -0.31% | 77,127 |
| Jan 8, 2026 | 3.34 | 3.38 | 3.25 | 3.27 | 3.27 | -2.10% | 68,023 |
| Jan 7, 2026 | 3.22 | 3.43 | 3.18 | 3.34 | 3.34 | 4.05% | 79,544 |
| Jan 6, 2026 | 3.31 | 3.42 | 3.20 | 3.21 | 3.21 | -3.02% | 60,724 |
| Jan 5, 2026 | 3.48 | 3.56 | 3.30 | 3.31 | 3.31 | -3.50% | 150,026 |
| Jan 2, 2026 | 3.60 | 3.60 | 3.37 | 3.43 | 3.43 | -3.92% | 98,956 |
| Dec 31, 2025 | 3.51 | 3.60 | 3.35 | 3.57 | 3.57 | 1.71% | 144,043 |
| Dec 30, 2025 | 3.33 | 3.55 | 3.27 | 3.51 | 3.51 | 4.78% | 225,900 |
| Dec 29, 2025 | 3.40 | 3.40 | 3.20 | 3.35 | 3.35 | -1.76% | 98,374 |
| Dec 26, 2025 | 3.46 | 3.46 | 3.31 | 3.41 | 3.41 | -1.73% | 42,254 |
| Dec 24, 2025 | 3.50 | 3.55 | 3.40 | 3.47 | 3.47 | - | 42,711 |
| Dec 23, 2025 | 3.42 | 3.58 | 3.35 | 3.47 | 3.47 | 2.06% | 89,387 |
| Dec 22, 2025 | 3.18 | 3.44 | 3.16 | 3.40 | 3.40 | 7.94% | 155,867 |
| Dec 19, 2025 | 3.15 | 3.20 | 3.11 | 3.15 | 3.15 | -0.32% | 167,603 |
| Dec 18, 2025 | 3.15 | 3.29 | 3.15 | 3.16 | 3.16 | 0.64% | 116,622 |
| Dec 17, 2025 | 3.30 | 3.35 | 3.10 | 3.14 | 3.14 | -6.55% | 182,348 |
| Dec 16, 2025 | 3.31 | 3.40 | 3.26 | 3.36 | 3.36 | 1.51% | 26,945 |
| Dec 15, 2025 | 3.32 | 3.38 | 3.25 | 3.31 | 3.31 | -0.30% | 109,724 |
| Dec 12, 2025 | 3.40 | 3.45 | 3.28 | 3.32 | 3.32 | -2.06% | 125,066 |
| Dec 11, 2025 | 3.39 | 3.46 | 3.31 | 3.39 | 3.39 | -0.59% | 87,050 |
| Dec 10, 2025 | 3.33 | 3.46 | 3.32 | 3.41 | 3.41 | 1.79% | 64,778 |
| Dec 9, 2025 | 3.58 | 3.59 | 3.31 | 3.35 | 3.35 | -4.56% | 322,879 |
| Dec 8, 2025 | 3.62 | 3.66 | 3.51 | 3.51 | 3.51 | -2.50% | 61,381 |
| Dec 5, 2025 | 3.65 | 3.69 | 3.60 | 3.60 | 3.60 | -1.10% | 102,618 |