MDxHealth SA (MDXH)
NASDAQ: MDXH · Real-Time Price · USD
2.290
+0.110 (5.05%)
At close: Jun 27, 2025, 4:00 PM
2.300
+0.010 (0.44%)
After-hours: Jun 27, 2025, 4:01 PM EDT
MDxHealth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 2.14 | 2.30 | 2.13 | 2.30 | 2.30 | 5.50% | 114,956 |
| Jun 26, 2025 | 2.22 | 2.24 | 2.15 | 2.18 | 2.18 | -2.24% | 44,763 |
| Jun 25, 2025 | 2.22 | 2.24 | 2.17 | 2.23 | 2.23 | 1.36% | 60,849 |
| Jun 24, 2025 | 2.20 | 2.20 | 2.09 | 2.20 | 2.20 | 4.76% | 106,530 |
| Jun 23, 2025 | 1.96 | 2.10 | 1.90 | 2.10 | 2.10 | 5.90% | 41,219 |
| Jun 20, 2025 | 2.00 | 2.10 | 1.98 | 1.98 | 1.98 | -2.32% | 54,192 |
| Jun 18, 2025 | 1.94 | 2.05 | 1.92 | 2.03 | 2.03 | 3.05% | 88,342 |
| Jun 17, 2025 | 2.09 | 2.09 | 1.90 | 1.97 | 1.97 | -1.01% | 129,061 |
| Jun 16, 2025 | 2.04 | 2.10 | 1.99 | 1.99 | 1.99 | -0.50% | 59,499 |
| Jun 13, 2025 | 2.03 | 2.11 | 1.96 | 2.00 | 2.00 | -6.54% | 220,861 |
| Jun 12, 2025 | 2.15 | 2.16 | 2.10 | 2.14 | 2.14 | 2.39% | 9,206 |
| Jun 11, 2025 | 2.18 | 2.21 | 2.09 | 2.09 | 2.09 | -3.24% | 39,982 |
| Jun 10, 2025 | 2.16 | 2.21 | 2.07 | 2.16 | 2.16 | -0.92% | 55,473 |
| Jun 9, 2025 | 2.11 | 2.22 | 2.09 | 2.18 | 2.18 | 5.31% | 33,109 |
| Jun 6, 2025 | 2.10 | 2.12 | 2.01 | 2.07 | 2.07 | -0.24% | 69,743 |
| Jun 5, 2025 | 2.13 | 2.13 | 2.06 | 2.08 | 2.08 | -3.04% | 32,166 |
| Jun 4, 2025 | 2.20 | 2.30 | 2.11 | 2.14 | 2.14 | -2.06% | 103,833 |
| Jun 3, 2025 | 2.24 | 2.24 | 2.16 | 2.19 | 2.19 | -0.68% | 27,959 |
| Jun 2, 2025 | 2.09 | 2.23 | 2.09 | 2.20 | 2.20 | 4.51% | 74,687 |
| May 30, 2025 | 2.23 | 2.23 | 2.10 | 2.11 | 2.11 | -2.55% | 46,168 |
| May 29, 2025 | 2.12 | 2.22 | 2.10 | 2.16 | 2.16 | 2.61% | 99,734 |
| May 28, 2025 | 2.17 | 2.18 | 2.04 | 2.11 | 2.11 | -0.71% | 92,717 |
| May 27, 2025 | 2.10 | 2.17 | 2.06 | 2.12 | 2.12 | 3.92% | 48,371 |
| May 23, 2025 | 2.07 | 2.07 | 2.00 | 2.04 | 2.04 | -0.97% | 60,462 |
| May 22, 2025 | 2.09 | 2.12 | 2.05 | 2.06 | 2.06 | -1.44% | 62,055 |
| May 21, 2025 | 2.13 | 2.29 | 2.08 | 2.09 | 2.09 | -3.24% | 109,986 |
| May 20, 2025 | 2.06 | 2.20 | 2.05 | 2.16 | 2.16 | 4.35% | 87,475 |
| May 19, 2025 | 2.08 | 2.09 | 1.96 | 2.07 | 2.07 | -0.96% | 109,054 |
| May 16, 2025 | 1.96 | 2.10 | 1.92 | 2.09 | 2.09 | 10.00% | 77,063 |
| May 15, 2025 | 1.71 | 1.90 | 1.70 | 1.90 | 1.90 | 6.74% | 157,329 |
| May 14, 2025 | 1.82 | 1.83 | 1.70 | 1.78 | 1.78 | - | 126,547 |
| May 13, 2025 | 1.84 | 1.89 | 1.74 | 1.78 | 1.78 | -2.73% | 47,559 |
| May 12, 2025 | 1.90 | 1.99 | 1.75 | 1.83 | 1.83 | -2.14% | 126,398 |
| 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 |