MDxHealth S.A. MDXH
NASDAQ · United States · Health Technology
$0.5710-0.00 (-0.24%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0.57 | -0.87% | $0.57 | $0.60 | $0.56 | 78.10K |
| 2026-10-01 | $0.58 | -1.54% | $0.60 | $0.60 | $0.56 | 117.80K |
| 2026-09-30 | $0.58 | +12.50% | $0.52 | $0.64 | $0.52 | 451.20K |
| 2026-09-29 | $0.52 | -5.11% | $0.53 | $0.55 | $0.52 | 311.00K |
| 2026-09-28 | $0.55 | -3.01% | $0.56 | $0.57 | $0.55 | 94.70K |
| 2026-09-25 | $0.56 | -2.92% | $0.58 | $0.60 | $0.56 | 235.10K |
| 2026-09-24 | $0.58 | -3.96% | $0.61 | $0.61 | $0.56 | 222.70K |
| 2026-09-23 | $0.61 | +1.00% | $0.60 | $0.62 | $0.58 | 106.50K |
| 2026-09-22 | $0.60 | 0.00% | $0.64 | $0.64 | $0.59 | 314.20K |
| 2026-09-21 | $0.60 | -4.76% | $0.63 | $0.65 | $0.60 | 347.70K |
| 2026-09-18 | $0.63 | -6.25% | $0.66 | $0.68 | $0.62 | 276.30K |
| 2026-09-17 | $0.67 | -1.32% | $0.68 | $0.70 | $0.67 | 258.30K |
| 2026-09-16 | $0.68 | +1.19% | $0.68 | $0.69 | $0.66 | 132.80K |
| 2026-09-15 | $0.67 | -4.81% | $0.70 | $0.70 | $0.67 | 130.90K |
| 2026-09-14 | $0.71 | +0.28% | $0.69 | $0.74 | $0.69 | 83.70K |
| 2026-09-11 | $0.70 | +4.29% | $0.67 | $0.71 | $0.66 | 256.50K |
| 2026-09-10 | $0.68 | -2.31% | $0.69 | $0.70 | $0.67 | 281.90K |
| 2026-09-09 | $0.69 | -3.08% | $0.72 | $0.73 | $0.69 | 86.70K |
| 2026-09-08 | $0.71 | -4.55% | $0.75 | $0.75 | $0.70 | 326.90K |
| 2026-09-04 | $0.75 | +3.03% | $0.72 | $0.75 | $0.71 | 270.10K |
| 2026-09-03 | $0.73 | +2.25% | $0.73 | $0.74 | $0.70 | 169.40K |
| 2026-09-02 | $0.71 | -1.39% | $0.72 | $0.75 | $0.69 | 207.10K |
| 2026-09-01 | $0.72 | 0.00% | $0.71 | $0.74 | $0.71 | 195.40K |
| 2026-08-31 | $0.72 | -0.14% | $0.71 | $0.74 | $0.71 | 210.70K |
| 2026-08-28 | $0.72 | -0.14% | $0.72 | $0.75 | $0.68 | 271.60K |
| 2026-08-27 | $0.72 | -4.50% | $0.76 | $0.79 | $0.72 | 270.90K |
| 2026-08-26 | $0.76 | -4.18% | $0.80 | $0.80 | $0.74 | 190.80K |
| 2026-08-25 | $0.79 | +6.48% | $0.74 | $0.80 | $0.73 | 429.50K |
| 2026-08-24 | $0.74 | -0.27% | $0.75 | $0.77 | $0.72 | 398.30K |
| 2026-08-21 | $0.74 | +3.19% | $0.72 | $0.75 | $0.71 | 396.30K |
| 2026-08-20 | $0.72 | -5.14% | $0.78 | $0.79 | $0.72 | 545.30K |
| 2026-08-19 | $0.76 | +1.07% | $0.77 | $0.83 | $0.75 | 796.70K |
| 2026-08-18 | $0.75 | -12.27% | $0.83 | $0.91 | $0.75 | 2.65M |
| 2026-08-17 | $0.86 | +5.94% | $0.71 | $0.93 | $0.71 | 10.65M |
| 2026-08-14 | $0.81 | +74.89% | $0.61 | $1.13 | $0.58 | 326.59M |
| 2026-08-13 | $0.46 | -1.70% | $0.46 | $0.49 | $0.44 | 8.27M |
| 2026-08-12 | $0.47 | +6.58% | $0.45 | $0.47 | $0.45 | 359.60K |
| 2026-08-11 | $0.44 | -2.86% | $0.46 | $0.48 | $0.44 | 462.70K |
| 2026-08-10 | $0.45 | -1.52% | $0.48 | $0.48 | $0.45 | 175.00K |
| 2026-08-07 | $0.46 | +5.25% | $0.45 | $0.49 | $0.42 | 509.70K |
| 2026-08-06 | $0.44 | +0.92% | $0.44 | $0.45 | $0.43 | 108.80K |
| 2026-08-05 | $0.43 | -1.81% | $0.45 | $0.46 | $0.42 | 124.50K |
| 2026-08-04 | $0.44 | -2.86% | $0.46 | $0.46 | $0.44 | 147.30K |
| 2026-08-03 | $0.46 | +8.85% | $0.41 | $0.46 | $0.41 | 310.00K |
| 2026-07-31 | $0.42 | +2.45% | $0.41 | $0.43 | $0.41 | 181.50K |
| 2026-07-30 | $0.41 | +2.00% | $0.40 | $0.42 | $0.40 | 120.30K |
| 2026-07-29 | $0.40 | -2.68% | $0.42 | $0.42 | $0.40 | 208.50K |
| 2026-07-28 | $0.41 | -1.67% | $0.41 | $0.43 | $0.41 | 130.00K |
| 2026-07-27 | $0.42 | +1.95% | $0.41 | $0.43 | $0.41 | 150.60K |
| 2026-07-24 | $0.41 | -2.84% | $0.42 | $0.43 | $0.41 | 392.00K |
| 2026-07-23 | $0.42 | -3.43% | $0.43 | $0.44 | $0.42 | 62.30K |
| 2026-07-22 | $0.44 | +3.31% | $0.42 | $0.44 | $0.42 | 220.30K |
| 2026-07-21 | $0.42 | +1.44% | $0.41 | $0.43 | $0.41 | 214.30K |
| 2026-07-20 | $0.42 | -1.42% | $0.42 | $0.42 | $0.41 | 209.20K |
| 2026-07-17 | $0.42 | -0.70% | $0.42 | $0.44 | $0.41 | 312.50K |
| 2026-07-16 | $0.43 | -2.96% | $0.44 | $0.44 | $0.41 | 355.70K |
| 2026-07-15 | $0.44 | +5.78% | $0.42 | $0.45 | $0.41 | 474.60K |
| 2026-07-14 | $0.41 | -3.49% | $0.43 | $0.44 | $0.41 | 633.20K |
| 2026-07-13 | $0.43 | -9.66% | $0.48 | $0.48 | $0.43 | 721.90K |
| 2026-07-10 | $0.48 | -2.86% | $0.49 | $0.50 | $0.46 | 473.10K |
| 2026-07-09 | $0.49 | -1.01% | $0.50 | $0.51 | $0.48 | 289.00K |
| 2026-07-08 | $0.50 | +5.54% | $0.47 | $0.51 | $0.46 | 344.50K |
| 2026-07-07 | $0.47 | -2.90% | $0.48 | $0.49 | $0.45 | 261.80K |
| 2026-07-06 | $0.48 | +1.26% | $0.47 | $0.49 | $0.45 | 318.70K |
| 2026-07-02 | $0.48 | -5.92% | $0.52 | $0.54 | $0.46 | 905.30K |
| 2026-07-01 | $0.51 | +23.36% | $0.42 | $0.54 | $0.41 | 2.22M |
| 2026-06-30 | $0.41 | +2.75% | $0.40 | $0.43 | $0.40 | 1.06M |
| 2026-06-29 | $0.40 | -6.32% | $0.42 | $0.44 | $0.40 | 1.24M |
| 2026-06-26 | $0.43 | -6.15% | $0.43 | $0.48 | $0.42 | 1.32M |
| 2026-06-25 | $0.46 | -3.19% | $0.46 | $0.49 | $0.45 | 959.90K |
| 2026-06-24 | $0.47 | -8.74% | $0.52 | $0.55 | $0.47 | 804.80K |
| 2026-06-23 | $0.51 | +3.41% | $0.50 | $0.53 | $0.48 | 944.70K |
| 2026-06-22 | $0.50 | -8.29% | $0.54 | $0.57 | $0.48 | 1.26M |
| 2026-06-18 | $0.54 | -3.38% | $0.56 | $0.57 | $0.54 | 327.70K |
| 2026-06-17 | $0.56 | +4.66% | $0.55 | $0.57 | $0.54 | 707.50K |
| 2026-06-16 | $0.54 | -3.07% | $0.56 | $0.57 | $0.53 | 653.50K |
| 2026-06-15 | $0.55 | +2.21% | $0.55 | $0.56 | $0.54 | 482.80K |
| 2026-06-12 | $0.54 | -7.67% | $0.60 | $0.60 | $0.54 | 584.30K |
| 2026-06-11 | $0.59 | +6.92% | $0.55 | $0.59 | $0.53 | 407.30K |
| 2026-06-10 | $0.55 | -3.51% | $0.56 | $0.60 | $0.54 | 688.80K |
| 2026-06-09 | $0.57 | +4.21% | $0.55 | $0.60 | $0.55 | 377.40K |
| 2026-06-08 | $0.55 | -3.53% | $0.56 | $0.56 | $0.52 | 555.90K |
| 2026-06-05 | $0.57 | -5.67% | $0.61 | $0.61 | $0.51 | 1.01M |
| 2026-06-04 | $0.60 | -0.50% | $0.60 | $0.64 | $0.58 | 664.00K |
| 2026-06-03 | $0.60 | -5.93% | $0.65 | $0.65 | $0.59 | 878.80K |
| 2026-06-02 | $0.64 | -2.88% | $0.67 | $0.69 | $0.61 | 769.20K |
| 2026-06-01 | $0.66 | -13.16% | $0.77 | $0.77 | $0.51 | 2.44M |
| 2026-05-29 | $0.76 | +0.80% | $0.77 | $0.79 | $0.74 | 490.50K |
| 2026-05-28 | $0.75 | +0.53% | $0.75 | $0.79 | $0.72 | 594.20K |
| 2026-05-27 | $0.75 | -5.06% | $0.74 | $0.78 | $0.73 | 700.30K |