Skip to main content
MDxHealth SA (MDXH)
NASDAQ: MDXH · Real-Time Price · USD
2.790
+0.040 (1.45%)
Aug 14, 2025, 11:11 AM - Market open

MDxHealth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 20252.902.902.752.752.75-4.18%116,247
Aug 12, 20252.902.942.622.872.87-0.35%126,958
Aug 11, 20252.652.882.642.882.888.27%69,032
Aug 8, 20252.712.752.602.662.66-1.48%54,832
Aug 7, 20252.802.882.702.702.70-1.82%130,747
Aug 6, 20252.612.932.602.752.7510.44%407,728
Aug 5, 20252.452.522.412.492.490.81%123,884
Aug 4, 20252.402.502.402.472.471.65%49,898
Aug 1, 20252.402.432.342.432.431.67%192,290
Jul 31, 20252.412.452.392.392.39-1.65%31,750
Jul 30, 20252.502.522.432.432.43-1.50%33,718
Jul 29, 20252.542.542.422.472.47-2.87%74,107
Jul 28, 20252.552.552.442.542.542.01%57,714
Jul 25, 20252.452.542.452.492.492.05%37,141
Jul 24, 20252.592.592.432.442.44-5.06%116,479
Jul 23, 20252.702.752.502.572.576.20%142,174
Jul 22, 20252.452.462.372.422.42-0.41%60,916
Jul 21, 20252.502.502.362.432.431.04%81,028
Jul 18, 20252.292.452.292.412.415.95%132,356
Jul 17, 20252.252.352.252.272.273.18%104,742
Jul 16, 20252.182.212.182.202.200.92%39,259
Jul 15, 20252.192.222.182.182.18-0.46%43,462
Jul 14, 20252.182.202.172.192.190.46%57,635
Jul 11, 20252.182.202.182.182.18-35,684
Jul 10, 20252.202.202.152.182.18-0.91%72,038
Jul 9, 20252.182.222.162.202.200.92%34,144
Jul 8, 20252.142.202.142.182.181.87%26,762
Jul 7, 20252.152.182.092.142.14-2.28%30,208
Jul 3, 20252.202.212.192.192.19-0.82%21,561
Jul 2, 20252.132.232.072.212.214.15%29,639
Jul 1, 20252.222.222.122.122.12-4.07%7,218
Jun 30, 20252.302.322.162.212.21-3.91%52,414
Jun 27, 20252.142.302.132.302.305.50%114,956
Jun 26, 20252.222.242.152.182.18-2.24%44,763
Jun 25, 20252.222.242.172.232.231.36%60,849
Jun 24, 20252.202.202.092.202.204.76%106,530
Jun 23, 20251.962.101.902.102.105.90%41,219
Jun 20, 20252.002.101.981.981.98-2.32%54,192
Jun 18, 20251.942.051.922.032.033.05%88,342
Jun 17, 20252.092.091.901.971.97-1.01%129,061
Jun 16, 20252.042.101.991.991.99-0.50%59,499
Jun 13, 20252.032.111.962.002.00-6.54%220,861
Jun 12, 20252.152.162.102.142.142.39%9,206
Jun 11, 20252.182.212.092.092.09-3.24%39,982
Jun 10, 20252.162.212.072.162.16-0.92%55,473
Jun 9, 20252.112.222.092.182.185.31%33,109
Jun 6, 20252.102.122.012.072.07-0.24%69,743
Jun 5, 20252.132.132.062.082.08-3.04%32,166
Jun 4, 20252.202.302.112.142.14-2.06%103,833
Jun 3, 20252.242.242.162.192.19-0.68%27,959