MDxHealth SA (MDXH)
NASDAQ: MDXH · Real-Time Price · USD
3.550
+0.080 (2.31%)
Dec 3, 2025, 4:00 PM EST - Market closed
MDxHealth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 3.45 | 3.62 | 3.40 | 3.55 | 3.55 | 2.31% | 123,446 |
| Dec 2, 2025 | 3.57 | 3.59 | 3.44 | 3.47 | 3.47 | -2.53% | 206,764 |
| Dec 1, 2025 | 3.68 | 3.68 | 3.54 | 3.56 | 3.56 | -3.52% | 80,249 |
| Nov 28, 2025 | 3.71 | 3.80 | 3.63 | 3.69 | 3.69 | 0.54% | 55,099 |
| Nov 26, 2025 | 3.58 | 3.80 | 3.52 | 3.67 | 3.67 | 2.51% | 191,636 |
| Nov 25, 2025 | 3.59 | 3.64 | 3.47 | 3.58 | 3.58 | 0.28% | 112,996 |
| Nov 24, 2025 | 3.35 | 3.58 | 3.34 | 3.57 | 3.57 | 7.53% | 124,463 |
| Nov 21, 2025 | 3.28 | 3.49 | 3.25 | 3.32 | 3.32 | 2.15% | 137,869 |
| Nov 20, 2025 | 3.30 | 3.46 | 3.25 | 3.25 | 3.25 | -0.31% | 122,229 |
| Nov 19, 2025 | 3.20 | 3.35 | 3.17 | 3.26 | 3.26 | 1.56% | 195,416 |
| Nov 18, 2025 | 3.17 | 3.29 | 2.75 | 3.21 | 3.21 | - | 402,647 |
| Nov 17, 2025 | 3.60 | 3.64 | 3.21 | 3.21 | 3.21 | -11.81% | 297,294 |
| Nov 14, 2025 | 3.88 | 3.91 | 3.51 | 3.64 | 3.64 | -8.31% | 754,626 |
| Nov 13, 2025 | 4.11 | 4.35 | 3.93 | 3.97 | 3.97 | -3.64% | 277,813 |
| Nov 12, 2025 | 4.46 | 4.46 | 4.12 | 4.12 | 4.12 | -7.42% | 205,972 |
| Nov 11, 2025 | 4.40 | 4.49 | 4.40 | 4.45 | 4.45 | 0.23% | 59,050 |
| Nov 10, 2025 | 4.55 | 4.63 | 4.44 | 4.44 | 4.44 | -1.11% | 102,465 |
| Nov 7, 2025 | 4.62 | 4.66 | 4.28 | 4.49 | 4.49 | -3.44% | 183,596 |
| Nov 6, 2025 | 4.72 | 4.82 | 4.63 | 4.65 | 4.65 | -1.48% | 96,461 |
| Nov 5, 2025 | 4.76 | 4.83 | 4.68 | 4.72 | 4.72 | -0.84% | 127,992 |
| Nov 4, 2025 | 4.84 | 4.87 | 4.56 | 4.76 | 4.76 | -1.65% | 130,614 |
| Nov 3, 2025 | 4.90 | 4.93 | 4.74 | 4.84 | 4.84 | -1.63% | 123,626 |
| Oct 31, 2025 | 4.88 | 4.98 | 4.72 | 4.92 | 4.92 | 0.82% | 131,355 |
| Oct 30, 2025 | 4.76 | 4.90 | 4.73 | 4.88 | 4.88 | 1.46% | 119,204 |
| Oct 29, 2025 | 5.17 | 5.24 | 4.71 | 4.81 | 4.81 | -3.80% | 551,971 |
| Oct 28, 2025 | 4.82 | 5.33 | 4.80 | 5.00 | 5.00 | 4.38% | 2,067,514 |
| Oct 27, 2025 | 4.44 | 4.85 | 4.37 | 4.79 | 4.79 | 7.88% | 500,681 |
| Oct 24, 2025 | 4.40 | 4.55 | 4.36 | 4.44 | 4.44 | 0.91% | 130,963 |
| Oct 23, 2025 | 4.07 | 4.44 | 4.02 | 4.40 | 4.40 | 7.58% | 200,260 |
| Oct 22, 2025 | 4.03 | 4.10 | 3.90 | 4.09 | 4.09 | 0.99% | 96,208 |
| Oct 21, 2025 | 4.13 | 4.13 | 4.00 | 4.05 | 4.05 | -2.17% | 40,793 |
| Oct 20, 2025 | 4.04 | 4.16 | 4.01 | 4.14 | 4.14 | 3.24% | 56,415 |
| Oct 17, 2025 | 4.03 | 4.21 | 3.86 | 4.01 | 4.01 | -0.74% | 217,339 |
| Oct 16, 2025 | 4.35 | 4.40 | 4.04 | 4.04 | 4.04 | -6.05% | 127,021 |
| Oct 15, 2025 | 4.12 | 4.30 | 4.10 | 4.30 | 4.30 | 4.62% | 144,877 |
| Oct 14, 2025 | 4.17 | 4.17 | 3.89 | 4.11 | 4.11 | -2.14% | 136,885 |
| Oct 13, 2025 | 4.16 | 4.20 | 4.06 | 4.20 | 4.20 | 2.94% | 119,910 |
| Oct 10, 2025 | 4.39 | 4.40 | 4.05 | 4.08 | 4.08 | -6.42% | 239,573 |
| Oct 9, 2025 | 4.50 | 4.55 | 4.30 | 4.36 | 4.36 | -3.54% | 188,240 |
| Oct 8, 2025 | 4.77 | 4.77 | 4.50 | 4.52 | 4.52 | -5.04% | 112,056 |
| Oct 7, 2025 | 4.77 | 4.77 | 4.60 | 4.76 | 4.76 | 0.63% | 167,526 |
| Oct 6, 2025 | 4.82 | 4.84 | 4.69 | 4.73 | 4.73 | -1.66% | 143,032 |
| Oct 3, 2025 | 4.80 | 4.94 | 4.72 | 4.81 | 4.81 | 0.63% | 153,273 |
| Oct 2, 2025 | 4.69 | 4.79 | 4.50 | 4.78 | 4.78 | 2.25% | 81,174 |
| Oct 1, 2025 | 4.60 | 4.75 | 4.60 | 4.68 | 4.68 | 0.54% | 106,089 |
| Sep 30, 2025 | 4.65 | 4.69 | 4.58 | 4.65 | 4.65 | - | 144,569 |
| Sep 29, 2025 | 4.63 | 4.68 | 4.43 | 4.65 | 4.65 | 0.43% | 214,520 |
| Sep 26, 2025 | 4.30 | 4.65 | 4.22 | 4.63 | 4.63 | 7.67% | 240,930 |
| Sep 25, 2025 | 4.27 | 4.34 | 4.13 | 4.30 | 4.30 | -1.83% | 64,955 |
| Sep 24, 2025 | 4.46 | 4.46 | 4.00 | 4.38 | 4.38 | -2.67% | 188,113 |