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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 5.17 | 5.24 | 4.71 | 4.81 | 4.81 | -3.80% | 548,820 |
| 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 |
| Sep 23, 2025 | 4.74 | 4.74 | 4.24 | 4.50 | 4.50 | -3.85% | 290,532 |
| Sep 22, 2025 | 4.17 | 4.68 | 4.15 | 4.68 | 4.68 | 13.04% | 631,536 |
| Sep 19, 2025 | 3.88 | 4.17 | 3.88 | 4.14 | 4.14 | 6.15% | 416,761 |
| Sep 18, 2025 | 3.71 | 3.93 | 3.62 | 3.90 | 3.90 | 5.98% | 102,501 |
| Sep 17, 2025 | 3.76 | 3.79 | 3.68 | 3.68 | 3.68 | -3.16% | 49,679 |
| Sep 16, 2025 | 3.70 | 3.80 | 3.65 | 3.80 | 3.80 | 3.83% | 82,509 |
| Sep 15, 2025 | 3.70 | 3.77 | 3.63 | 3.66 | 3.66 | -0.81% | 69,603 |
| Sep 12, 2025 | 3.84 | 3.91 | 3.60 | 3.69 | 3.69 | -3.66% | 204,689 |
| Sep 11, 2025 | 3.57 | 3.86 | 3.55 | 3.83 | 3.83 | 10.06% | 363,264 |
| Sep 10, 2025 | 3.52 | 3.55 | 3.46 | 3.48 | 3.48 | -1.69% | 78,135 |
| Sep 9, 2025 | 3.55 | 3.60 | 3.47 | 3.54 | 3.54 | -0.28% | 157,214 |
| Sep 8, 2025 | 3.53 | 3.55 | 3.46 | 3.55 | 3.55 | 0.57% | 72,498 |
| Sep 5, 2025 | 3.51 | 3.55 | 3.51 | 3.53 | 3.53 | - | 62,011 |
| Sep 4, 2025 | 3.57 | 3.58 | 3.45 | 3.53 | 3.53 | -1.67% | 179,258 |
| Sep 3, 2025 | 3.65 | 3.67 | 3.52 | 3.59 | 3.59 | -0.28% | 149,996 |
| Sep 2, 2025 | 3.55 | 3.67 | 3.50 | 3.60 | 3.60 | 1.41% | 172,138 |
| Aug 29, 2025 | 3.52 | 3.73 | 3.45 | 3.55 | 3.55 | 2.60% | 225,492 |
| Aug 28, 2025 | 3.59 | 3.59 | 3.45 | 3.46 | 3.46 | -3.62% | 166,828 |
| Aug 27, 2025 | 3.65 | 3.81 | 3.54 | 3.59 | 3.59 | -0.83% | 302,951 |
| Aug 26, 2025 | 3.60 | 3.71 | 3.46 | 3.62 | 3.62 | 2.26% | 293,039 |
| Aug 25, 2025 | 3.34 | 3.56 | 3.20 | 3.54 | 3.54 | 7.60% | 161,889 |
| Aug 22, 2025 | 3.15 | 3.29 | 3.13 | 3.29 | 3.29 | 7.17% | 234,618 |
| Aug 21, 2025 | 2.86 | 3.08 | 2.86 | 3.07 | 3.07 | 4.78% | 140,860 |
| Aug 20, 2025 | 2.96 | 3.06 | 2.88 | 2.93 | 2.93 | 1.03% | 111,395 |