MDxHealth SA (MDXH)
NASDAQ: MDXH · Real-Time Price · USD
2.040
0.00 (0.00%)
Apr 28, 2026, 4:00 PM EDT - Market closed
MDxHealth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 159,743 |
| Apr 24, 2026 | 2.20 | 2.20 | 2.07 | 2.08 | 2.08 | -4.15% | 105,331 |
| 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% | 94,386 |
| 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% | 130,152 |
| Apr 15, 2026 | 2.31 | 2.36 | 2.25 | 2.31 | 2.31 | 1.76% | 183,861 |
| Apr 14, 2026 | 2.19 | 2.34 | 2.16 | 2.27 | 2.27 | 6.07% | 244,001 |
| 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 |
| Feb 2, 2026 | 3.50 | 3.61 | 3.46 | 3.53 | 3.53 | 0.86% | 120,819 |
| Jan 30, 2026 | 3.60 | 3.74 | 3.50 | 3.50 | 3.50 | -1.69% | 101,670 |
| Jan 29, 2026 | 3.77 | 3.78 | 3.54 | 3.56 | 3.56 | -2.47% | 93,946 |
| Jan 28, 2026 | 3.70 | 3.78 | 3.60 | 3.65 | 3.65 | -1.35% | 96,049 |
| Jan 27, 2026 | 3.74 | 3.78 | 3.63 | 3.70 | 3.70 | -0.27% | 121,206 |
| Jan 26, 2026 | 3.78 | 3.94 | 3.69 | 3.71 | 3.71 | -2.11% | 113,724 |
| Jan 23, 2026 | 4.17 | 4.17 | 3.76 | 3.79 | 3.79 | -8.67% | 207,017 |
| Jan 22, 2026 | 3.95 | 4.34 | 3.93 | 4.15 | 4.15 | 6.96% | 356,067 |
| Jan 21, 2026 | 3.58 | 3.94 | 3.58 | 3.88 | 3.88 | 8.38% | 112,091 |
| Jan 20, 2026 | 3.78 | 3.78 | 3.56 | 3.58 | 3.58 | -6.77% | 66,981 |
| Jan 16, 2026 | 3.69 | 3.98 | 3.65 | 3.84 | 3.84 | 3.50% | 173,957 |
| Jan 15, 2026 | 3.57 | 3.77 | 3.50 | 3.71 | 3.71 | 3.92% | 339,708 |
| Jan 14, 2026 | 3.62 | 3.74 | 3.55 | 3.57 | 3.57 | -1.11% | 134,654 |
| Jan 13, 2026 | 3.45 | 3.66 | 3.45 | 3.61 | 3.61 | 5.25% | 187,583 |
| Jan 12, 2026 | 3.21 | 3.48 | 3.00 | 3.43 | 3.43 | 5.21% | 367,736 |
| Jan 9, 2026 | 3.24 | 3.37 | 3.21 | 3.26 | 3.26 | -0.31% | 77,127 |
| Jan 8, 2026 | 3.34 | 3.38 | 3.25 | 3.27 | 3.27 | -2.10% | 68,023 |
| Jan 7, 2026 | 3.22 | 3.43 | 3.18 | 3.34 | 3.34 | 4.05% | 79,544 |
| Jan 6, 2026 | 3.31 | 3.42 | 3.20 | 3.21 | 3.21 | -3.02% | 60,724 |
| Jan 5, 2026 | 3.48 | 3.56 | 3.30 | 3.31 | 3.31 | -3.50% | 150,026 |
| Jan 2, 2026 | 3.60 | 3.60 | 3.37 | 3.43 | 3.43 | -3.92% | 98,956 |
| Dec 31, 2025 | 3.51 | 3.60 | 3.35 | 3.57 | 3.57 | 1.71% | 144,043 |
| Dec 30, 2025 | 3.33 | 3.55 | 3.27 | 3.51 | 3.51 | 4.78% | 225,900 |
| Dec 29, 2025 | 3.40 | 3.40 | 3.20 | 3.35 | 3.35 | -1.76% | 98,374 |
| Dec 26, 2025 | 3.46 | 3.46 | 3.31 | 3.41 | 3.41 | -1.73% | 42,254 |
| Dec 24, 2025 | 3.50 | 3.55 | 3.40 | 3.47 | 3.47 | - | 42,711 |
| Dec 23, 2025 | 3.42 | 3.58 | 3.35 | 3.47 | 3.47 | 2.06% | 89,387 |
| Dec 22, 2025 | 3.18 | 3.44 | 3.16 | 3.40 | 3.40 | 7.94% | 155,867 |
| Dec 19, 2025 | 3.15 | 3.20 | 3.11 | 3.15 | 3.15 | -0.32% | 167,603 |
| Dec 18, 2025 | 3.15 | 3.29 | 3.15 | 3.16 | 3.16 | 0.64% | 116,622 |
| Dec 17, 2025 | 3.30 | 3.35 | 3.10 | 3.14 | 3.14 | -6.55% | 182,348 |
| Dec 16, 2025 | 3.31 | 3.40 | 3.26 | 3.36 | 3.36 | 1.51% | 26,945 |
| Dec 15, 2025 | 3.32 | 3.38 | 3.25 | 3.31 | 3.31 | -0.30% | 109,724 |
| Dec 12, 2025 | 3.40 | 3.45 | 3.28 | 3.32 | 3.32 | -2.06% | 125,066 |
| Dec 11, 2025 | 3.39 | 3.46 | 3.31 | 3.39 | 3.39 | -0.59% | 87,050 |
| Dec 10, 2025 | 3.33 | 3.46 | 3.32 | 3.41 | 3.41 | 1.79% | 64,778 |
| Dec 9, 2025 | 3.58 | 3.59 | 3.31 | 3.35 | 3.35 | -4.56% | 322,879 |
| Dec 8, 2025 | 3.62 | 3.66 | 3.51 | 3.51 | 3.51 | -2.50% | 61,381 |
| Dec 5, 2025 | 3.65 | 3.69 | 3.60 | 3.60 | 3.60 | -1.10% | 102,618 |
| Dec 4, 2025 | 3.52 | 3.74 | 3.52 | 3.64 | 3.64 | 2.54% | 86,270 |
| Dec 3, 2025 | 3.45 | 3.62 | 3.40 | 3.55 | 3.55 | 2.31% | 123,446 |