MDxHealth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.61	0.61	0.51	0.57	0.57	-5.68%	1,009,297
Jun 4, 2026	0.60	0.64	0.58	0.60	0.60	-0.56%	661,169
Jun 3, 2026	0.65	0.65	0.59	0.60	0.60	-5.90%	875,210
Jun 2, 2026	0.67	0.69	0.61	0.64	0.64	-2.88%	762,859
Jun 1, 2026	0.77	0.77	0.51	0.66	0.66	-13.12%	2,412,672
May 29, 2026	0.77	0.79	0.74	0.76	0.76	0.78%	490,287
May 28, 2026	0.75	0.79	0.72	0.75	0.75	0.53%	591,361
May 27, 2026	0.74	0.78	0.73	0.75	0.75	-5.06%	689,383
May 26, 2026	0.80	0.81	0.73	0.79	0.79	-1.25%	1,329,459
May 22, 2026	0.83	0.84	0.80	0.80	0.80	-3.15%	912,401
May 21, 2026	0.88	0.88	0.82	0.83	0.83	-6.14%	579,800
May 20, 2026	0.83	0.89	0.81	0.88	0.88	4.85%	400,751
May 19, 2026	0.84	0.86	0.81	0.84	0.84	-1.14%	471,417
May 18, 2026	0.93	0.95	0.83	0.85	0.85	-4.93%	1,021,075
May 15, 2026	0.98	0.98	0.68	0.89	0.89	-9.31%	3,283,246
May 14, 2026	1.07	1.08	0.94	0.98	0.98	-49.50%	11,031,311
May 13, 2026	1.87	2.11	1.87	1.95	1.95	4.28%	2,192,479
May 12, 2026	1.98	2.04	1.82	1.87	1.87	-6.03%	279,973
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%	212,495
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%	126,641
Apr 30, 2026	1.97	2.08	1.97	2.04	2.04	3.55%	208,376
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