MDxHealth SA (MDXH)
NASDAQ: MDXH · Real-Time Price · USD
0.427
-0.028 (-6.12%)
At close: Jun 26, 2026, 4:00 PM EDT
0.440
+0.013 (3.09%)
After-hours: Jun 26, 2026, 7:50 PM EDT
MDxHealth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.43 | 0.48 | 0.42 | 0.43 | 0.43 | -6.12% | 1,275,002 |
| Jun 25, 2026 | 0.46 | 0.49 | 0.45 | 0.45 | 0.45 | -3.24% | 959,089 |
| Jun 24, 2026 | 0.52 | 0.55 | 0.47 | 0.47 | 0.47 | -8.76% | 804,790 |
| Jun 23, 2026 | 0.50 | 0.53 | 0.48 | 0.51 | 0.51 | 3.50% | 943,799 |
| Jun 22, 2026 | 0.54 | 0.57 | 0.48 | 0.50 | 0.50 | -8.38% | 1,262,576 |
| Jun 18, 2026 | 0.56 | 0.57 | 0.54 | 0.54 | 0.54 | -3.33% | 327,638 |
| Jun 17, 2026 | 0.55 | 0.57 | 0.54 | 0.56 | 0.56 | 4.56% | 707,478 |
| Jun 16, 2026 | 0.56 | 0.57 | 0.53 | 0.54 | 0.54 | -3.10% | 653,749 |
| Jun 15, 2026 | 0.55 | 0.57 | 0.54 | 0.55 | 0.55 | 2.25% | 483,233 |
| Jun 12, 2026 | 0.60 | 0.60 | 0.54 | 0.54 | 0.54 | -7.62% | 586,406 |
| Jun 11, 2026 | 0.55 | 0.59 | 0.53 | 0.59 | 0.59 | 6.90% | 407,355 |
| Jun 10, 2026 | 0.57 | 0.60 | 0.54 | 0.55 | 0.55 | -3.57% | 688,831 |
| Jun 9, 2026 | 0.55 | 0.60 | 0.55 | 0.57 | 0.57 | 4.27% | 377,357 |
| Jun 8, 2026 | 0.56 | 0.56 | 0.52 | 0.55 | 0.55 | -3.52% | 555,891 |
| Jun 5, 2026 | 0.61 | 0.61 | 0.51 | 0.57 | 0.57 | -5.68% | 1,011,797 |
| Jun 4, 2026 | 0.60 | 0.64 | 0.58 | 0.60 | 0.60 | -0.56% | 663,987 |
| Jun 3, 2026 | 0.65 | 0.65 | 0.59 | 0.60 | 0.60 | -5.90% | 878,794 |
| Jun 2, 2026 | 0.67 | 0.69 | 0.61 | 0.64 | 0.64 | -2.88% | 769,247 |
| Jun 1, 2026 | 0.77 | 0.77 | 0.51 | 0.66 | 0.66 | -13.12% | 2,441,004 |
| May 29, 2026 | 0.77 | 0.79 | 0.74 | 0.76 | 0.76 | 0.78% | 490,553 |
| May 28, 2026 | 0.75 | 0.79 | 0.72 | 0.75 | 0.75 | 0.53% | 594,476 |
| May 27, 2026 | 0.74 | 0.78 | 0.73 | 0.75 | 0.75 | -5.06% | 702,222 |
| May 26, 2026 | 0.80 | 0.81 | 0.73 | 0.79 | 0.79 | -1.25% | 1,346,294 |
| May 22, 2026 | 0.83 | 0.84 | 0.80 | 0.80 | 0.80 | -3.15% | 917,099 |
| May 21, 2026 | 0.88 | 0.88 | 0.82 | 0.83 | 0.83 | -6.14% | 599,393 |
| May 20, 2026 | 0.83 | 0.89 | 0.81 | 0.88 | 0.88 | 4.85% | 402,528 |
| May 19, 2026 | 0.84 | 0.86 | 0.81 | 0.84 | 0.84 | -1.14% | 475,573 |
| May 18, 2026 | 0.93 | 0.95 | 0.83 | 0.85 | 0.85 | -4.93% | 1,030,694 |
| May 15, 2026 | 0.98 | 0.98 | 0.68 | 0.89 | 0.89 | -9.31% | 3,283,246 |
| May 14, 2026 | 1.07 | 1.08 | 0.94 | 0.98 | 0.98 | -49.50% | 11,031,311 |
| May 13, 2026 | 1.87 | 2.11 | 1.87 | 1.95 | 1.95 | 4.28% | 2,192,479 |
| May 12, 2026 | 1.98 | 2.04 | 1.82 | 1.87 | 1.87 | -6.03% | 279,973 |
| May 11, 2026 | 2.00 | 2.04 | 1.99 | 1.99 | 1.99 | -0.50% | 138,390 |
| May 8, 2026 | 2.03 | 2.04 | 1.98 | 2.00 | 2.00 | -0.50% | 68,673 |
| May 7, 2026 | 2.04 | 2.05 | 1.98 | 2.01 | 2.01 | -0.50% | 139,547 |
| May 6, 2026 | 2.06 | 2.13 | 1.98 | 2.02 | 2.02 | 1.00% | 212,495 |
| May 5, 2026 | 2.06 | 2.08 | 1.96 | 2.00 | 2.00 | -1.96% | 382,068 |
| May 4, 2026 | 2.05 | 2.23 | 2.04 | 2.04 | 2.04 | -0.97% | 84,956 |
| May 1, 2026 | 2.06 | 2.08 | 2.04 | 2.06 | 2.06 | 0.98% | 126,641 |
| Apr 30, 2026 | 1.97 | 2.08 | 1.97 | 2.04 | 2.04 | 3.55% | 208,376 |
| Apr 29, 2026 | 2.03 | 2.03 | 1.95 | 1.97 | 1.97 | -3.43% | 179,110 |
| Apr 28, 2026 | 2.02 | 2.09 | 2.02 | 2.04 | 2.04 | - | 97,789 |
| Apr 27, 2026 | 2.09 | 2.11 | 2.02 | 2.04 | 2.04 | -1.92% | 160,068 |
| Apr 24, 2026 | 2.20 | 2.20 | 2.07 | 2.08 | 2.08 | -4.15% | 105,391 |
| Apr 23, 2026 | 2.27 | 2.32 | 2.16 | 2.17 | 2.17 | -4.82% | 89,314 |
| Apr 22, 2026 | 2.30 | 2.37 | 2.21 | 2.28 | 2.28 | 1.33% | 94,636 |
| Apr 21, 2026 | 2.20 | 2.29 | 2.20 | 2.25 | 2.25 | 2.27% | 135,268 |
| Apr 20, 2026 | 2.32 | 2.33 | 2.16 | 2.20 | 2.20 | -4.76% | 146,890 |
| Apr 17, 2026 | 2.20 | 2.35 | 2.20 | 2.31 | 2.31 | 5.00% | 80,910 |
| Apr 16, 2026 | 2.33 | 2.35 | 2.19 | 2.20 | 2.20 | -4.76% | 130,253 |
| Apr 15, 2026 | 2.31 | 2.36 | 2.25 | 2.31 | 2.31 | 1.76% | 184,863 |
| Apr 14, 2026 | 2.19 | 2.34 | 2.16 | 2.27 | 2.27 | 6.07% | 244,351 |
| Apr 13, 2026 | 2.04 | 2.24 | 2.01 | 2.14 | 2.14 | 4.90% | 277,306 |
| Apr 10, 2026 | 2.10 | 2.23 | 2.00 | 2.04 | 2.04 | -1.45% | 204,274 |
| Apr 9, 2026 | 2.05 | 2.15 | 2.03 | 2.07 | 2.07 | 0.98% | 278,754 |
| Apr 8, 2026 | 2.13 | 2.30 | 2.02 | 2.05 | 2.05 | 1.49% | 426,904 |
| Apr 7, 2026 | 2.04 | 2.19 | 1.96 | 2.02 | 2.02 | -1.46% | 291,188 |
| Apr 6, 2026 | 2.19 | 2.22 | 2.01 | 2.05 | 2.05 | -5.09% | 411,300 |
| Apr 2, 2026 | 2.20 | 2.32 | 2.14 | 2.16 | 2.16 | -3.57% | 216,231 |
| Apr 1, 2026 | 2.35 | 2.50 | 2.23 | 2.24 | 2.24 | -2.61% | 185,446 |
| Mar 31, 2026 | 2.27 | 2.41 | 2.26 | 2.30 | 2.30 | 0.44% | 178,276 |
| Mar 30, 2026 | 2.47 | 2.48 | 2.25 | 2.29 | 2.29 | -6.15% | 289,599 |
| Mar 27, 2026 | 2.72 | 2.77 | 2.44 | 2.44 | 2.44 | -9.63% | 205,502 |
| Mar 26, 2026 | 2.82 | 2.93 | 2.70 | 2.70 | 2.70 | -5.59% | 148,300 |
| Mar 25, 2026 | 3.11 | 3.15 | 2.71 | 2.86 | 2.86 | -1.38% | 270,201 |
| Mar 24, 2026 | 3.15 | 3.17 | 2.88 | 2.90 | 2.90 | -9.09% | 989,060 |
| Mar 23, 2026 | 3.25 | 3.29 | 3.13 | 3.19 | 3.19 | 0.95% | 91,108 |
| Mar 20, 2026 | 3.26 | 3.26 | 3.16 | 3.16 | 3.16 | -3.07% | 84,136 |
| Mar 19, 2026 | 3.20 | 3.28 | 3.12 | 3.26 | 3.26 | -0.31% | 91,692 |
| Mar 18, 2026 | 3.31 | 3.36 | 3.23 | 3.27 | 3.27 | -2.68% | 145,389 |
| Mar 17, 2026 | 3.41 | 3.56 | 3.34 | 3.36 | 3.36 | -0.30% | 47,063 |
| Mar 16, 2026 | 3.27 | 3.37 | 3.24 | 3.37 | 3.37 | 5.31% | 67,344 |
| Mar 13, 2026 | 3.27 | 3.32 | 3.20 | 3.20 | 3.20 | -1.54% | 48,074 |
| Mar 12, 2026 | 3.39 | 3.40 | 3.22 | 3.25 | 3.25 | -1.81% | 68,594 |
| Mar 11, 2026 | 3.35 | 3.40 | 3.28 | 3.31 | 3.31 | -0.90% | 47,686 |
| Mar 10, 2026 | 3.37 | 3.43 | 3.33 | 3.34 | 3.34 | -1.18% | 57,535 |
| Mar 9, 2026 | 3.21 | 3.39 | 3.20 | 3.38 | 3.38 | 3.36% | 86,837 |
| Mar 6, 2026 | 3.30 | 3.38 | 3.25 | 3.27 | 3.27 | -1.21% | 129,496 |
| Mar 5, 2026 | 3.40 | 3.45 | 3.25 | 3.31 | 3.31 | -3.22% | 165,521 |
| Mar 4, 2026 | 3.36 | 3.49 | 3.29 | 3.42 | 3.42 | 2.09% | 166,243 |
| Mar 3, 2026 | 3.28 | 3.37 | 3.26 | 3.35 | 3.35 | -0.59% | 118,757 |
| Mar 2, 2026 | 3.36 | 3.44 | 3.35 | 3.37 | 3.37 | -0.88% | 122,972 |
| Feb 27, 2026 | 3.59 | 3.61 | 3.35 | 3.40 | 3.40 | -4.23% | 218,119 |
| Feb 26, 2026 | 3.51 | 3.75 | 3.50 | 3.55 | 3.55 | 0.57% | 343,598 |
| Feb 25, 2026 | 3.58 | 3.66 | 3.50 | 3.53 | 3.53 | -0.56% | 79,733 |
| Feb 24, 2026 | 3.57 | 3.67 | 3.51 | 3.55 | 3.55 | -1.66% | 79,984 |
| Feb 23, 2026 | 3.64 | 3.78 | 3.45 | 3.61 | 3.61 | -0.55% | 76,514 |
| Feb 20, 2026 | 3.60 | 3.74 | 3.55 | 3.63 | 3.63 | 0.28% | 91,460 |
| Feb 19, 2026 | 3.64 | 3.69 | 3.60 | 3.62 | 3.62 | -1.63% | 71,923 |
| Feb 18, 2026 | 3.57 | 3.73 | 3.55 | 3.68 | 3.68 | 4.84% | 49,518 |
| Feb 17, 2026 | 3.45 | 3.57 | 3.40 | 3.51 | 3.51 | 3.24% | 94,779 |
| Feb 13, 2026 | 3.45 | 3.56 | 3.40 | 3.40 | 3.40 | -0.58% | 118,947 |
| Feb 12, 2026 | 3.61 | 3.61 | 3.40 | 3.42 | 3.42 | -3.93% | 175,789 |
| Feb 11, 2026 | 3.64 | 3.64 | 3.50 | 3.56 | 3.56 | -1.66% | 59,275 |
| Feb 10, 2026 | 3.74 | 3.80 | 3.62 | 3.62 | 3.62 | -0.82% | 68,954 |
| Feb 9, 2026 | 3.51 | 3.78 | 3.49 | 3.65 | 3.65 | 3.40% | 61,030 |
| Feb 6, 2026 | 3.56 | 3.59 | 3.40 | 3.53 | 3.53 | 3.82% | 82,172 |
| Feb 5, 2026 | 3.50 | 3.59 | 3.40 | 3.40 | 3.40 | -3.95% | 97,898 |
| Feb 4, 2026 | 3.63 | 3.70 | 3.47 | 3.54 | 3.54 | -1.67% | 134,420 |
| Feb 3, 2026 | 3.58 | 3.63 | 3.45 | 3.60 | 3.60 | 1.98% | 108,304 |