MDxHealth SA (MDXH)
NASDAQ: MDXH · Real-Time Price · USD
1.830
-0.040 (-2.14%)
At close: May 12, 2025, 4:00 PM
1.730
-0.100 (-5.46%)
After-hours: May 12, 2025, 6:55 PM EDT
MDxHealth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.90 | 1.99 | 1.75 | 1.83 | 1.83 | -2.14% | 126,198 |
| May 9, 2025 | 1.89 | 1.92 | 1.76 | 1.87 | 1.87 | 3.31% | 116,178 |
| May 8, 2025 | 1.71 | 1.85 | 1.70 | 1.81 | 1.81 | 5.85% | 131,287 |
| May 7, 2025 | 1.75 | 1.80 | 1.69 | 1.71 | 1.71 | 0.59% | 67,291 |
| May 6, 2025 | 1.76 | 1.76 | 1.68 | 1.70 | 1.70 | -2.86% | 24,092 |
| May 5, 2025 | 1.70 | 1.76 | 1.67 | 1.75 | 1.75 | 1.74% | 19,894 |
| May 2, 2025 | 1.72 | 1.82 | 1.72 | 1.72 | 1.72 | -1.15% | 72,277 |
| May 1, 2025 | 1.71 | 1.76 | 1.71 | 1.74 | 1.74 | 0.58% | 21,273 |
| Apr 30, 2025 | 1.75 | 1.78 | 1.72 | 1.73 | 1.73 | -0.57% | 29,655 |
| Apr 29, 2025 | 1.83 | 1.88 | 1.74 | 1.74 | 1.74 | -3.33% | 9,672 |
| Apr 28, 2025 | 1.74 | 1.80 | 1.71 | 1.80 | 1.80 | 2.27% | 48,747 |
| Apr 25, 2025 | 1.72 | 1.79 | 1.70 | 1.76 | 1.76 | 1.73% | 29,337 |
| Apr 24, 2025 | 1.72 | 1.77 | 1.67 | 1.73 | 1.73 | 0.58% | 66,735 |
| Apr 23, 2025 | 1.58 | 1.76 | 1.58 | 1.72 | 1.72 | 7.50% | 202,597 |
| Apr 22, 2025 | 1.60 | 1.62 | 1.56 | 1.60 | 1.60 | - | 64,452 |
| Apr 21, 2025 | 1.60 | 1.61 | 1.55 | 1.60 | 1.60 | - | 81,103 |
| Apr 17, 2025 | 1.57 | 1.60 | 1.55 | 1.60 | 1.60 | 3.56% | 13,450 |
| Apr 16, 2025 | 1.58 | 1.58 | 1.51 | 1.55 | 1.55 | -3.44% | 27,078 |
| Apr 15, 2025 | 1.63 | 1.64 | 1.55 | 1.60 | 1.60 | 2.56% | 20,355 |
| Apr 14, 2025 | 1.59 | 1.59 | 1.53 | 1.56 | 1.56 | -0.64% | 13,873 |
| Apr 11, 2025 | 1.47 | 1.57 | 1.47 | 1.57 | 1.57 | 6.80% | 17,489 |
| Apr 10, 2025 | 1.43 | 1.47 | 1.40 | 1.47 | 1.47 | 4.26% | 47,153 |
| Apr 9, 2025 | 1.40 | 1.45 | 1.36 | 1.41 | 1.41 | - | 99,626 |
| Apr 8, 2025 | 1.49 | 1.49 | 1.40 | 1.41 | 1.41 | -2.08% | 35,793 |
| Apr 7, 2025 | 1.40 | 1.48 | 1.40 | 1.44 | 1.44 | -2.70% | 59,252 |
| Apr 4, 2025 | 1.52 | 1.52 | 1.45 | 1.48 | 1.48 | -1.33% | 66,086 |
| Apr 3, 2025 | 1.50 | 1.52 | 1.47 | 1.50 | 1.50 | - | 78,880 |
| Apr 2, 2025 | 1.42 | 1.56 | 1.42 | 1.50 | 1.50 | 3.09% | 66,521 |
| Apr 1, 2025 | 1.43 | 1.47 | 1.40 | 1.46 | 1.46 | 2.46% | 39,842 |
| Mar 31, 2025 | 1.50 | 1.50 | 1.42 | 1.42 | 1.42 | -5.96% | 41,147 |
| Mar 28, 2025 | 1.53 | 1.53 | 1.48 | 1.51 | 1.51 | -0.66% | 43,005 |
| Mar 27, 2025 | 1.53 | 1.55 | 1.51 | 1.52 | 1.52 | 0.66% | 28,568 |
| Mar 26, 2025 | 1.58 | 1.58 | 1.51 | 1.51 | 1.51 | -3.82% | 46,961 |
| Mar 25, 2025 | 1.59 | 1.64 | 1.51 | 1.57 | 1.57 | -0.63% | 39,583 |
| Mar 24, 2025 | 1.59 | 1.66 | 1.54 | 1.58 | 1.58 | -1.25% | 36,062 |
| Mar 21, 2025 | 1.60 | 1.61 | 1.58 | 1.60 | 1.60 | 0.63% | 25,483 |
| Mar 20, 2025 | 1.59 | 1.63 | 1.58 | 1.59 | 1.59 | 0.63% | 26,345 |
| Mar 19, 2025 | 1.59 | 1.67 | 1.55 | 1.58 | 1.58 | -1.86% | 34,351 |
| Mar 18, 2025 | 1.57 | 1.64 | 1.57 | 1.61 | 1.61 | 2.55% | 82,529 |
| Mar 17, 2025 | 1.49 | 1.57 | 1.49 | 1.57 | 1.57 | 6.08% | 34,359 |
| Mar 14, 2025 | 1.50 | 1.55 | 1.47 | 1.48 | 1.48 | -1.33% | 89,234 |
| Mar 13, 2025 | 1.56 | 1.62 | 1.50 | 1.50 | 1.50 | -1.96% | 53,002 |
| Mar 12, 2025 | 1.48 | 1.53 | 1.43 | 1.53 | 1.53 | 4.79% | 108,364 |
| Mar 11, 2025 | 1.42 | 1.48 | 1.38 | 1.46 | 1.46 | 2.82% | 122,124 |
| Mar 10, 2025 | 1.54 | 1.59 | 1.35 | 1.42 | 1.42 | -4.70% | 368,580 |
| Mar 7, 2025 | 1.60 | 1.65 | 1.49 | 1.49 | 1.49 | -6.88% | 184,967 |
| Mar 6, 2025 | 1.56 | 1.62 | 1.55 | 1.60 | 1.60 | 2.56% | 267,109 |
| Mar 5, 2025 | 1.61 | 1.64 | 1.55 | 1.56 | 1.56 | -4.88% | 120,238 |
| Mar 4, 2025 | 1.72 | 1.80 | 1.58 | 1.64 | 1.64 | -4.09% | 176,382 |
| Mar 3, 2025 | 1.82 | 1.90 | 1.70 | 1.71 | 1.71 | -6.04% | 111,024 |