MDxHealth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	1.87	2.11	1.87	1.95	1.95	4.28%	277,938
May 12, 2026	1.98	2.04	1.82	1.87	1.87	-6.03%	279,723
May 11, 2026	2.00	2.04	1.99	1.99	1.99	-0.50%	138,390
May 8, 2026	2.03	2.04	1.98	2.00	2.00	-0.50%	68,673
May 7, 2026	2.04	2.05	1.98	2.01	2.01	-0.50%	139,547
May 6, 2026	2.06	2.13	1.98	2.02	2.02	1.00%	212,474
May 5, 2026	2.06	2.08	1.96	2.00	2.00	-1.96%	382,068
May 4, 2026	2.05	2.23	2.04	2.04	2.04	-0.97%	84,956
May 1, 2026	2.06	2.08	2.04	2.06	2.06	0.98%	126,638
Apr 30, 2026	1.97	2.08	1.97	2.04	2.04	3.55%	208,375
Apr 29, 2026	2.03	2.03	1.95	1.97	1.97	-3.43%	179,110
Apr 28, 2026	2.02	2.09	2.02	2.04	2.04	-	97,789
Apr 27, 2026	2.09	2.11	2.02	2.04	2.04	-1.92%	160,068
Apr 24, 2026	2.20	2.20	2.07	2.08	2.08	-4.15%	105,391
Apr 23, 2026	2.27	2.32	2.16	2.17	2.17	-4.82%	89,314
Apr 22, 2026	2.30	2.37	2.21	2.28	2.28	1.33%	94,636
Apr 21, 2026	2.20	2.29	2.20	2.25	2.25	2.27%	135,268
Apr 20, 2026	2.32	2.33	2.16	2.20	2.20	-4.76%	146,890
Apr 17, 2026	2.20	2.35	2.20	2.31	2.31	5.00%	80,910
Apr 16, 2026	2.33	2.35	2.19	2.20	2.20	-4.76%	130,253
Apr 15, 2026	2.31	2.36	2.25	2.31	2.31	1.76%	184,863
Apr 14, 2026	2.19	2.34	2.16	2.27	2.27	6.07%	244,351
Apr 13, 2026	2.04	2.24	2.01	2.14	2.14	4.90%	277,306
Apr 10, 2026	2.10	2.23	2.00	2.04	2.04	-1.45%	204,274
Apr 9, 2026	2.05	2.15	2.03	2.07	2.07	0.98%	278,754
Apr 8, 2026	2.13	2.30	2.02	2.05	2.05	1.49%	426,904
Apr 7, 2026	2.04	2.19	1.96	2.02	2.02	-1.46%	291,188
Apr 6, 2026	2.19	2.22	2.01	2.05	2.05	-5.09%	411,300
Apr 2, 2026	2.20	2.32	2.14	2.16	2.16	-3.57%	216,231
Apr 1, 2026	2.35	2.50	2.23	2.24	2.24	-2.61%	185,446
Mar 31, 2026	2.27	2.41	2.26	2.30	2.30	0.44%	178,276
Mar 30, 2026	2.47	2.48	2.25	2.29	2.29	-6.15%	289,599
Mar 27, 2026	2.72	2.77	2.44	2.44	2.44	-9.63%	205,502
Mar 26, 2026	2.82	2.93	2.70	2.70	2.70	-5.59%	148,300
Mar 25, 2026	3.11	3.15	2.71	2.86	2.86	-1.38%	270,201
Mar 24, 2026	3.15	3.17	2.88	2.90	2.90	-9.09%	989,060
Mar 23, 2026	3.25	3.29	3.13	3.19	3.19	0.95%	91,108
Mar 20, 2026	3.26	3.26	3.16	3.16	3.16	-3.07%	84,136
Mar 19, 2026	3.20	3.28	3.12	3.26	3.26	-0.31%	91,692
Mar 18, 2026	3.31	3.36	3.23	3.27	3.27	-2.68%	145,389
Mar 17, 2026	3.41	3.56	3.34	3.36	3.36	-0.30%	47,063
Mar 16, 2026	3.27	3.37	3.24	3.37	3.37	5.31%	67,344
Mar 13, 2026	3.27	3.32	3.20	3.20	3.20	-1.54%	48,074
Mar 12, 2026	3.39	3.40	3.22	3.25	3.25	-1.81%	68,594
Mar 11, 2026	3.35	3.40	3.28	3.31	3.31	-0.90%	47,686
Mar 10, 2026	3.37	3.43	3.33	3.34	3.34	-1.18%	57,535
Mar 9, 2026	3.21	3.39	3.20	3.38	3.38	3.36%	86,837
Mar 6, 2026	3.30	3.38	3.25	3.27	3.27	-1.21%	129,496
Mar 5, 2026	3.40	3.45	3.25	3.31	3.31	-3.22%	165,521
Mar 4, 2026	3.36	3.49	3.29	3.42	3.42	2.09%	166,243