MDxHealth SA (MDXH)
NASDAQ: MDXH · Real-Time Price · USD
3.600
-0.040 (-1.10%)
At close: Dec 5, 2025, 4:00 PM EST
3.670
+0.070 (1.94%)
After-hours: Dec 5, 2025, 5:58 PM EST
MDxHealth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.65 | 3.69 | 3.60 | 3.60 | 3.60 | -1.10% | 102,616 |
| Dec 4, 2025 | 3.52 | 3.74 | 3.52 | 3.64 | 3.64 | 2.54% | 86,171 |
| Dec 3, 2025 | 3.45 | 3.62 | 3.40 | 3.55 | 3.55 | 2.31% | 123,446 |
| Dec 2, 2025 | 3.57 | 3.59 | 3.44 | 3.47 | 3.47 | -2.53% | 206,764 |
| Dec 1, 2025 | 3.68 | 3.68 | 3.54 | 3.56 | 3.56 | -3.52% | 80,249 |
| Nov 28, 2025 | 3.71 | 3.80 | 3.63 | 3.69 | 3.69 | 0.54% | 55,099 |
| Nov 26, 2025 | 3.58 | 3.80 | 3.52 | 3.67 | 3.67 | 2.51% | 191,636 |
| Nov 25, 2025 | 3.59 | 3.64 | 3.47 | 3.58 | 3.58 | 0.28% | 112,996 |
| Nov 24, 2025 | 3.35 | 3.58 | 3.34 | 3.57 | 3.57 | 7.53% | 124,463 |
| Nov 21, 2025 | 3.28 | 3.49 | 3.25 | 3.32 | 3.32 | 2.15% | 137,869 |
| Nov 20, 2025 | 3.30 | 3.46 | 3.25 | 3.25 | 3.25 | -0.31% | 122,229 |
| Nov 19, 2025 | 3.20 | 3.35 | 3.17 | 3.26 | 3.26 | 1.56% | 195,416 |
| Nov 18, 2025 | 3.17 | 3.29 | 2.75 | 3.21 | 3.21 | - | 402,647 |
| Nov 17, 2025 | 3.60 | 3.64 | 3.21 | 3.21 | 3.21 | -11.81% | 297,294 |
| Nov 14, 2025 | 3.88 | 3.91 | 3.51 | 3.64 | 3.64 | -8.31% | 754,626 |
| Nov 13, 2025 | 4.11 | 4.35 | 3.93 | 3.97 | 3.97 | -3.64% | 277,813 |
| Nov 12, 2025 | 4.46 | 4.46 | 4.12 | 4.12 | 4.12 | -7.42% | 205,972 |
| Nov 11, 2025 | 4.40 | 4.49 | 4.40 | 4.45 | 4.45 | 0.23% | 59,050 |
| Nov 10, 2025 | 4.55 | 4.63 | 4.44 | 4.44 | 4.44 | -1.11% | 102,465 |
| Nov 7, 2025 | 4.62 | 4.66 | 4.28 | 4.49 | 4.49 | -3.44% | 183,596 |
| Nov 6, 2025 | 4.72 | 4.82 | 4.63 | 4.65 | 4.65 | -1.48% | 96,461 |
| Nov 5, 2025 | 4.76 | 4.83 | 4.68 | 4.72 | 4.72 | -0.84% | 127,992 |
| Nov 4, 2025 | 4.84 | 4.87 | 4.56 | 4.76 | 4.76 | -1.65% | 130,614 |
| Nov 3, 2025 | 4.90 | 4.93 | 4.74 | 4.84 | 4.84 | -1.63% | 123,626 |
| Oct 31, 2025 | 4.88 | 4.98 | 4.72 | 4.92 | 4.92 | 0.82% | 131,355 |
| Oct 30, 2025 | 4.76 | 4.90 | 4.73 | 4.88 | 4.88 | 1.46% | 119,204 |
| Oct 29, 2025 | 5.17 | 5.24 | 4.71 | 4.81 | 4.81 | -3.80% | 551,971 |
| Oct 28, 2025 | 4.82 | 5.33 | 4.80 | 5.00 | 5.00 | 4.38% | 2,067,514 |
| Oct 27, 2025 | 4.44 | 4.85 | 4.37 | 4.79 | 4.79 | 7.88% | 500,681 |
| Oct 24, 2025 | 4.40 | 4.55 | 4.36 | 4.44 | 4.44 | 0.91% | 130,963 |
| Oct 23, 2025 | 4.07 | 4.44 | 4.02 | 4.40 | 4.40 | 7.58% | 200,260 |
| Oct 22, 2025 | 4.03 | 4.10 | 3.90 | 4.09 | 4.09 | 0.99% | 96,208 |
| Oct 21, 2025 | 4.13 | 4.13 | 4.00 | 4.05 | 4.05 | -2.17% | 40,793 |
| Oct 20, 2025 | 4.04 | 4.16 | 4.01 | 4.14 | 4.14 | 3.24% | 56,415 |
| Oct 17, 2025 | 4.03 | 4.21 | 3.86 | 4.01 | 4.01 | -0.74% | 217,339 |
| Oct 16, 2025 | 4.35 | 4.40 | 4.04 | 4.04 | 4.04 | -6.05% | 127,021 |
| Oct 15, 2025 | 4.12 | 4.30 | 4.10 | 4.30 | 4.30 | 4.62% | 144,877 |
| Oct 14, 2025 | 4.17 | 4.17 | 3.89 | 4.11 | 4.11 | -2.14% | 136,885 |
| Oct 13, 2025 | 4.16 | 4.20 | 4.06 | 4.20 | 4.20 | 2.94% | 119,910 |
| Oct 10, 2025 | 4.39 | 4.40 | 4.05 | 4.08 | 4.08 | -6.42% | 239,573 |
| Oct 9, 2025 | 4.50 | 4.55 | 4.30 | 4.36 | 4.36 | -3.54% | 188,240 |
| Oct 8, 2025 | 4.77 | 4.77 | 4.50 | 4.52 | 4.52 | -5.04% | 112,056 |
| Oct 7, 2025 | 4.77 | 4.77 | 4.60 | 4.76 | 4.76 | 0.63% | 167,526 |
| Oct 6, 2025 | 4.82 | 4.84 | 4.69 | 4.73 | 4.73 | -1.66% | 143,032 |
| Oct 3, 2025 | 4.80 | 4.94 | 4.72 | 4.81 | 4.81 | 0.63% | 153,273 |
| Oct 2, 2025 | 4.69 | 4.79 | 4.50 | 4.78 | 4.78 | 2.25% | 81,174 |
| Oct 1, 2025 | 4.60 | 4.75 | 4.60 | 4.68 | 4.68 | 0.54% | 106,089 |
| Sep 30, 2025 | 4.65 | 4.69 | 4.58 | 4.65 | 4.65 | - | 144,569 |
| Sep 29, 2025 | 4.63 | 4.68 | 4.43 | 4.65 | 4.65 | 0.43% | 214,520 |
| Sep 26, 2025 | 4.30 | 4.65 | 4.22 | 4.63 | 4.63 | 7.67% | 240,930 |
| Sep 25, 2025 | 4.27 | 4.34 | 4.13 | 4.30 | 4.30 | -1.83% | 64,955 |
| Sep 24, 2025 | 4.46 | 4.46 | 4.00 | 4.38 | 4.38 | -2.67% | 188,113 |
| Sep 23, 2025 | 4.74 | 4.74 | 4.24 | 4.50 | 4.50 | -3.85% | 290,532 |
| Sep 22, 2025 | 4.17 | 4.68 | 4.15 | 4.68 | 4.68 | 13.04% | 631,536 |
| Sep 19, 2025 | 3.88 | 4.17 | 3.88 | 4.14 | 4.14 | 6.15% | 416,761 |
| Sep 18, 2025 | 3.71 | 3.93 | 3.62 | 3.90 | 3.90 | 5.98% | 102,501 |
| Sep 17, 2025 | 3.76 | 3.79 | 3.68 | 3.68 | 3.68 | -3.16% | 49,679 |
| Sep 16, 2025 | 3.70 | 3.80 | 3.65 | 3.80 | 3.80 | 3.83% | 82,509 |
| Sep 15, 2025 | 3.70 | 3.77 | 3.63 | 3.66 | 3.66 | -0.81% | 69,603 |
| Sep 12, 2025 | 3.84 | 3.91 | 3.60 | 3.69 | 3.69 | -3.66% | 204,689 |
| Sep 11, 2025 | 3.57 | 3.86 | 3.55 | 3.83 | 3.83 | 10.06% | 363,264 |
| Sep 10, 2025 | 3.52 | 3.55 | 3.46 | 3.48 | 3.48 | -1.69% | 78,135 |
| Sep 9, 2025 | 3.55 | 3.60 | 3.47 | 3.54 | 3.54 | -0.28% | 157,214 |
| Sep 8, 2025 | 3.53 | 3.55 | 3.46 | 3.55 | 3.55 | 0.57% | 72,498 |
| Sep 5, 2025 | 3.51 | 3.55 | 3.51 | 3.53 | 3.53 | - | 62,011 |
| Sep 4, 2025 | 3.57 | 3.58 | 3.45 | 3.53 | 3.53 | -1.67% | 179,258 |
| Sep 3, 2025 | 3.65 | 3.67 | 3.52 | 3.59 | 3.59 | -0.28% | 149,996 |
| Sep 2, 2025 | 3.55 | 3.67 | 3.50 | 3.60 | 3.60 | 1.41% | 172,138 |
| Aug 29, 2025 | 3.52 | 3.73 | 3.45 | 3.55 | 3.55 | 2.60% | 225,492 |
| Aug 28, 2025 | 3.59 | 3.59 | 3.45 | 3.46 | 3.46 | -3.62% | 166,828 |
| Aug 27, 2025 | 3.65 | 3.81 | 3.54 | 3.59 | 3.59 | -0.83% | 302,951 |
| Aug 26, 2025 | 3.60 | 3.71 | 3.46 | 3.62 | 3.62 | 2.26% | 293,039 |
| Aug 25, 2025 | 3.34 | 3.56 | 3.20 | 3.54 | 3.54 | 7.60% | 161,889 |
| Aug 22, 2025 | 3.15 | 3.29 | 3.13 | 3.29 | 3.29 | 7.17% | 234,618 |
| Aug 21, 2025 | 2.86 | 3.08 | 2.86 | 3.07 | 3.07 | 4.78% | 140,860 |
| Aug 20, 2025 | 2.96 | 3.06 | 2.88 | 2.93 | 2.93 | 1.03% | 111,395 |
| Aug 19, 2025 | 3.00 | 3.05 | 2.88 | 2.90 | 2.90 | -2.68% | 149,456 |
| Aug 18, 2025 | 2.91 | 3.08 | 2.86 | 2.98 | 2.98 | 4.56% | 211,734 |
| Aug 15, 2025 | 2.95 | 2.95 | 2.75 | 2.85 | 2.85 | 0.35% | 87,150 |
| Aug 14, 2025 | 2.75 | 2.92 | 2.70 | 2.84 | 2.84 | 3.27% | 281,169 |
| Aug 13, 2025 | 2.90 | 2.90 | 2.75 | 2.75 | 2.75 | -4.18% | 116,247 |
| Aug 12, 2025 | 2.90 | 2.94 | 2.62 | 2.87 | 2.87 | -0.35% | 126,958 |
| Aug 11, 2025 | 2.65 | 2.88 | 2.64 | 2.88 | 2.88 | 8.27% | 69,032 |
| Aug 8, 2025 | 2.71 | 2.75 | 2.60 | 2.66 | 2.66 | -1.48% | 54,832 |
| Aug 7, 2025 | 2.80 | 2.88 | 2.70 | 2.70 | 2.70 | -1.82% | 130,747 |
| Aug 6, 2025 | 2.61 | 2.93 | 2.60 | 2.75 | 2.75 | 10.44% | 407,728 |
| Aug 5, 2025 | 2.45 | 2.52 | 2.41 | 2.49 | 2.49 | 0.81% | 123,884 |
| Aug 4, 2025 | 2.40 | 2.50 | 2.40 | 2.47 | 2.47 | 1.65% | 49,898 |
| Aug 1, 2025 | 2.40 | 2.43 | 2.34 | 2.43 | 2.43 | 1.67% | 192,290 |
| Jul 31, 2025 | 2.41 | 2.45 | 2.39 | 2.39 | 2.39 | -1.65% | 31,750 |
| Jul 30, 2025 | 2.50 | 2.52 | 2.43 | 2.43 | 2.43 | -1.50% | 33,718 |
| Jul 29, 2025 | 2.54 | 2.54 | 2.42 | 2.47 | 2.47 | -2.87% | 74,107 |
| Jul 28, 2025 | 2.55 | 2.55 | 2.44 | 2.54 | 2.54 | 2.01% | 57,714 |
| Jul 25, 2025 | 2.45 | 2.54 | 2.45 | 2.49 | 2.49 | 2.05% | 37,141 |
| Jul 24, 2025 | 2.59 | 2.59 | 2.43 | 2.44 | 2.44 | -5.06% | 116,479 |
| Jul 23, 2025 | 2.70 | 2.75 | 2.50 | 2.57 | 2.57 | 6.20% | 142,174 |
| Jul 22, 2025 | 2.45 | 2.46 | 2.37 | 2.42 | 2.42 | -0.41% | 60,916 |
| Jul 21, 2025 | 2.50 | 2.50 | 2.36 | 2.43 | 2.43 | 1.04% | 81,028 |
| Jul 18, 2025 | 2.29 | 2.45 | 2.29 | 2.41 | 2.41 | 5.95% | 132,356 |
| Jul 17, 2025 | 2.25 | 2.35 | 2.25 | 2.27 | 2.27 | 3.18% | 104,742 |