MDxHealth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	0.20	0.20	0.19	0.19	0.19	-2.36%	111,115
Oct 26, 2026	0.19	0.20	0.18	0.19	0.19	6.22%	915,868
Oct 23, 2026	0.19	0.19	0.18	0.18	0.18	-0.38%	656,461
Oct 22, 2026	0.22	0.22	0.18	0.18	0.18	-14.34%	2,969,295
Oct 21, 2026	0.18	0.22	0.18	0.21	0.21	10.49%	2,939,872
Oct 20, 2026	0.19	0.20	0.18	0.19	0.19	6.11%	2,653,538
Oct 19, 2026	0.21	0.21	0.17	0.18	0.18	-11.33%	3,927,455
Oct 16, 2026	0.40	0.41	0.19	0.21	0.21	-65.77%	17,311,280
Oct 15, 2026	0.64	0.65	0.58	0.60	0.60	-4.45%	791,496
Oct 14, 2026	0.67	0.68	0.63	0.63	0.63	-4.29%	211,674
Oct 13, 2026	0.60	0.67	0.60	0.66	0.66	9.29%	488,536
Oct 12, 2026	0.58	0.61	0.58	0.60	0.60	2.41%	294,051
Oct 9, 2026	0.58	0.60	0.57	0.59	0.59	1.58%	48,137
Oct 8, 2026	0.60	0.61	0.58	0.58	0.58	-3.22%	60,897
Oct 7, 2026	0.59	0.60	0.59	0.60	0.60	-0.02%	333,202
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%	126,204
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