MDxHealth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	0.68	0.69	0.67	0.66	-	-1.81%	127,513
Sep 15, 2026	0.70	0.70	0.67	0.67	0.67	-4.81%	129,733
Sep 14, 2026	0.69	0.74	0.69	0.71	0.71	0.37%	83,221
Sep 11, 2026	0.67	0.71	0.66	0.70	0.70	4.23%	257,073
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
Jul 27, 2026	0.41	0.43	0.41	0.42	0.42	1.95%	150,965
Jul 24, 2026	0.42	0.43	0.41	0.41	0.41	-2.91%	391,953
Jul 23, 2026	0.43	0.44	0.42	0.42	0.42	-3.34%	62,250
Jul 22, 2026	0.42	0.44	0.42	0.44	0.44	3.29%	220,325
Jul 21, 2026	0.41	0.43	0.41	0.42	0.42	1.51%	214,266
Jul 20, 2026	0.42	0.42	0.41	0.42	0.42	-1.44%	209,211
Jul 17, 2026	0.42	0.44	0.41	0.42	0.42	-0.66%	312,662
Jul 16, 2026	0.44	0.45	0.41	0.43	0.43	-3.05%	355,886
Jul 15, 2026	0.42	0.45	0.41	0.44	0.44	5.76%	474,736
Jul 14, 2026	0.43	0.44	0.41	0.42	0.42	-3.49%	633,196
Jul 13, 2026	0.48	0.48	0.43	0.43	0.43	-9.64%	721,942
Jul 10, 2026	0.49	0.50	0.46	0.48	0.48	-2.84%	473,097
Jul 9, 2026	0.50	0.52	0.48	0.49	0.49	-1.03%	289,029
Jul 8, 2026	0.47	0.51	0.46	0.50	0.50	5.61%	344,669