Skip to main content
MDxHealth SA (MDXH)
NASDAQ: MDXH · Real-Time Price · USD
1.860
0.00 (0.00%)
Feb 21, 2025, 4:00 PM EST - Market closed

MDxHealth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.861.861.821.861.86-35,940
Feb 20, 20251.861.891.821.861.86-0.53%29,556
Feb 19, 20251.841.941.831.871.871.08%129,032
Feb 18, 20251.822.011.821.851.85-1.07%73,813
Feb 14, 20251.811.901.801.871.871.63%24,100
Feb 13, 20251.891.891.801.841.840.55%43,984
Feb 12, 20251.801.841.801.831.831.10%26,597
Feb 11, 20251.781.821.771.811.81-0.55%18,932
Feb 10, 20251.811.861.731.821.82-1.62%105,828
Feb 7, 20251.831.901.801.851.851.09%46,023
Feb 6, 20251.851.871.821.831.83-0.54%32,687
Feb 5, 20251.871.971.841.841.84-2.65%71,852
Feb 4, 20251.881.931.801.891.891.07%30,787
Feb 3, 20251.871.891.851.871.87-2.09%19,664
Jan 31, 20251.961.981.891.911.91-76,702
Jan 30, 20251.911.971.901.911.91-58,890
Jan 29, 20251.921.931.861.911.91-0.52%75,453
Jan 28, 20251.901.951.851.921.921.59%44,257
Jan 27, 20251.982.001.891.891.89-5.50%122,551
Jan 24, 20252.002.001.972.002.000.50%93,682
Jan 23, 20251.992.001.971.991.99-1.00%11,756
Jan 22, 20252.042.041.992.012.011.01%80,853
Jan 21, 20251.972.001.971.991.991.53%69,353
Jan 17, 20252.002.041.961.961.96-1.51%56,437
Jan 16, 20251.982.001.981.991.99-0.50%81,508
Jan 15, 20252.022.081.972.002.00-447,043
Jan 14, 20252.052.081.982.002.00-153,838
Jan 13, 20252.112.251.992.002.001.01%526,544
Jan 10, 20252.102.131.961.981.98-7.91%154,619
Jan 8, 20252.202.232.092.152.15-2.27%78,387
Jan 7, 20252.352.412.202.202.20-6.38%109,160
Jan 6, 20252.332.402.302.352.351.29%60,148
Jan 3, 20252.332.372.312.322.320.87%68,253
Jan 2, 20252.342.412.222.302.30-2.95%291,662
Dec 31, 20242.322.662.182.372.370.85%172,867
Dec 30, 20242.382.392.172.352.351.73%164,061
Dec 27, 20242.232.312.222.312.313.12%37,292
Dec 26, 20242.102.252.102.242.245.16%22,256
Dec 24, 20242.142.142.102.132.13-1.84%68,953
Dec 23, 20242.252.272.002.172.17-3.98%82,218
Dec 20, 20242.172.272.042.262.264.63%104,865
Dec 19, 20242.212.212.092.162.16-110,513
Dec 18, 20242.352.422.162.162.16-8.86%109,249
Dec 17, 20242.442.482.122.372.37-4.05%279,890
Dec 16, 20242.402.522.382.472.472.92%180,043
Dec 13, 20242.352.402.342.402.401.69%25,751
Dec 12, 20242.382.402.352.362.36-1.67%33,618
Dec 11, 20242.342.442.212.402.402.56%122,997
Dec 10, 20242.202.342.152.342.346.36%140,007
Dec 9, 20242.002.201.922.202.209.45%78,923
Dec 6, 20242.002.031.982.012.01-143,522
Dec 5, 20241.972.041.972.012.010.50%76,769
Dec 4, 20242.002.021.972.002.002.04%130,246
Dec 3, 20241.951.981.851.961.96-1.01%46,376
Dec 2, 20242.002.001.861.981.98-1.00%73,671
Nov 29, 20241.952.001.902.002.002.04%61,317
Nov 27, 20241.942.001.851.961.961.03%88,856
Nov 26, 20241.881.961.791.941.943.74%486,739
Nov 25, 20241.882.001.801.871.87-0.53%244,591
Nov 22, 20241.731.891.691.881.889.94%211,458
Nov 21, 20241.621.731.611.711.715.56%356,375
Nov 20, 20241.551.651.551.621.623.18%396,325
Nov 19, 20241.671.821.571.571.57-5.99%305,727
Nov 18, 20241.661.691.601.671.671.83%139,783
Nov 15, 20241.711.741.571.641.64-6.29%290,552
Nov 14, 20241.801.821.741.751.75-2.78%124,285
Nov 13, 20241.901.901.801.801.80-5.76%375,630
Nov 12, 20241.981.991.621.911.91-3.54%164,703
Nov 11, 20242.032.041.981.981.98-2.46%40,828
Nov 8, 20242.152.151.982.032.03-2.87%126,939
Nov 7, 20242.122.242.072.092.090.48%332,431
Nov 6, 20242.102.152.052.082.080.48%46,629
Nov 5, 20242.032.092.032.072.071.47%25,805
Nov 4, 20242.062.122.042.042.04-1.92%77,883
Nov 1, 20242.072.082.032.082.082.46%30,497
Oct 31, 20242.072.162.022.032.03-0.49%42,179
Oct 30, 20242.102.152.012.042.040.59%101,229
Oct 29, 20242.032.102.032.032.03-2.50%35,598
Oct 28, 20242.102.152.082.082.08-0.95%34,211
Oct 25, 20242.002.252.002.102.104.48%109,747
Oct 24, 20242.002.012.002.012.010.50%79,024
Oct 23, 20242.002.032.002.002.00-37,123
Oct 22, 20242.002.051.992.002.00-55,556
Oct 21, 20241.992.001.982.002.00-87,498
Oct 18, 20242.002.021.992.002.00-87,482
Oct 17, 20242.032.031.952.002.00-1.96%67,092
Oct 16, 20242.002.112.002.042.042.00%138,279
Oct 15, 20242.002.181.992.002.00-0.99%48,293
Oct 14, 20242.002.052.002.022.021.00%42,937
Oct 11, 20241.992.011.982.002.00-118,080
Oct 10, 20242.012.011.992.002.00-0.50%44,344
Oct 9, 20242.002.041.982.012.010.50%54,763
Oct 8, 20242.002.021.992.002.00-104,926
Oct 7, 20242.002.061.992.002.00-55,154
Oct 4, 20242.002.031.982.002.00-83,920
Oct 3, 20242.002.031.992.002.00-0.25%94,319
Oct 2, 20242.032.061.952.012.01-1.23%355,360
Oct 1, 20242.102.122.012.032.03-2.40%156,249
Sep 30, 20242.072.172.032.082.080.48%172,848
Sep 27, 20242.082.142.032.072.073.50%284,754