MDxHealth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	0.61	0.61	0.59	0.60	0.60	0.50%	184,515
Oct 5, 2026	0.57	0.61	0.56	0.60	0.60	4.54%	126,199
Oct 2, 2026	0.57	0.60	0.56	0.57	0.57	-0.90%	79,342
Oct 1, 2026	0.60	0.60	0.56	0.58	0.58	-1.44%	117,807
Sep 30, 2026	0.52	0.64	0.52	0.58	0.58	12.42%	451,793
Sep 29, 2026	0.53	0.55	0.52	0.52	0.52	-5.11%	311,048
Sep 28, 2026	0.56	0.57	0.55	0.55	0.55	-3.04%	95,099
Sep 25, 2026	0.58	0.60	0.56	0.57	0.57	-2.89%	236,253
Sep 24, 2026	0.60	0.60	0.56	0.58	0.58	-3.88%	222,715
Sep 23, 2026	0.60	0.62	0.58	0.61	0.61	0.93%	109,131
Sep 22, 2026	0.64	0.64	0.59	0.60	0.60	-0.02%	315,359
Sep 21, 2026	0.63	0.65	0.60	0.60	0.60	-4.76%	347,714
Sep 18, 2026	0.66	0.68	0.62	0.63	0.63	-6.21%	276,373
Sep 17, 2026	0.68	0.70	0.67	0.67	0.67	-1.32%	258,784
Sep 16, 2026	0.68	0.69	0.66	0.68	0.68	1.11%	133,958
Sep 15, 2026	0.70	0.70	0.67	0.67	0.67	-4.81%	132,433
Sep 14, 2026	0.69	0.74	0.69	0.71	0.71	0.37%	85,604
Sep 11, 2026	0.67	0.71	0.66	0.70	0.70	4.23%	259,056
Sep 10, 2026	0.70	0.70	0.67	0.68	0.68	-2.31%	283,404
Sep 9, 2026	0.72	0.73	0.69	0.69	0.69	-3.01%	89,376
Sep 8, 2026	0.75	0.75	0.70	0.71	0.71	-4.66%	329,976
Sep 4, 2026	0.72	0.75	0.71	0.75	0.75	3.06%	271,597
Sep 3, 2026	0.73	0.73	0.70	0.73	0.73	2.28%	169,613
Sep 2, 2026	0.72	0.75	0.69	0.71	0.71	-1.43%	207,416
Sep 1, 2026	0.71	0.74	0.71	0.72	0.72	0.01%	197,029
Aug 31, 2026	0.71	0.74	0.71	0.72	0.72	-0.07%	211,093
Aug 28, 2026	0.72	0.75	0.68	0.72	0.72	-0.11%	277,130
Aug 27, 2026	0.76	0.79	0.72	0.72	0.72	-4.58%	270,931
Aug 26, 2026	0.80	0.80	0.74	0.76	0.76	-4.15%	192,530
Aug 25, 2026	0.74	0.80	0.73	0.79	0.79	6.41%	430,583
Aug 24, 2026	0.75	0.77	0.72	0.74	0.74	-0.24%	401,868
Aug 21, 2026	0.72	0.75	0.71	0.74	0.74	3.21%	398,137
Aug 20, 2026	0.78	0.79	0.72	0.72	0.72	-5.15%	545,344
Aug 19, 2026	0.77	0.83	0.75	0.76	0.76	1.05%	796,701
Aug 18, 2026	0.83	0.91	0.75	0.75	0.75	-12.20%	2,647,221
Aug 17, 2026	0.71	0.93	0.71	0.86	0.86	5.89%	10,649,900
Aug 14, 2026	0.61	1.13	0.58	0.81	0.81	74.89%	326,589,347
Aug 13, 2026	0.46	0.49	0.45	0.46	0.46	-1.62%	8,273,013
Aug 12, 2026	0.45	0.47	0.45	0.47	0.47	6.46%	359,638
Aug 11, 2026	0.46	0.48	0.43	0.44	0.44	-2.84%	462,726
Aug 10, 2026	0.48	0.48	0.45	0.45	0.45	-1.52%	175,369
Aug 7, 2026	0.45	0.49	0.42	0.46	0.46	5.23%	509,699
Aug 6, 2026	0.44	0.45	0.43	0.44	0.44	1.04%	108,845
Aug 5, 2026	0.45	0.46	0.42	0.43	0.43	-1.90%	124,476
Aug 4, 2026	0.46	0.46	0.44	0.44	0.44	-2.86%	147,291
Aug 3, 2026	0.41	0.46	0.41	0.46	0.46	8.85%	309,981
Jul 31, 2026	0.42	0.42	0.41	0.42	0.42	2.53%	181,533
Jul 30, 2026	0.40	0.42	0.40	0.41	0.41	1.87%	120,326
Jul 29, 2026	0.42	0.42	0.40	0.40	0.40	-2.63%	208,832
Jul 28, 2026	0.41	0.43	0.41	0.41	0.41	-1.67%	134,493