MDxHealth S.A. (MDXH)
NASDAQ: MDXH
· Real-Time Price · USD
3.55
0.02 (0.57%)
At close: Sep 08, 2025, 3:59 PM
3.53
-0.56%
After-hours: Sep 08, 2025, 07:11 PM EDT
MDXH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 3.53 | 3.55 | 3.46 | 3.55 | 3.55 | 0.57% | 72,491 |
| Sep 5, 2025 | 3.51 | 3.55 | 3.51 | 3.53 | 3.53 | 0.00% | 62,011 |
| Sep 4, 2025 | 3.57 | 3.58 | 3.45 | 3.53 | 3.53 | -1.67% | 179,300 |
| Sep 3, 2025 | 3.65 | 3.67 | 3.52 | 3.59 | 3.59 | -0.28% | 150,000 |
| 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% | 225,500 |
| 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% | 161,900 |
| 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% | 140,900 |
| Aug 20, 2025 | 2.96 | 3.06 | 2.88 | 2.93 | 2.93 | 1.03% | 111,400 |
| Aug 19, 2025 | 3.00 | 3.05 | 2.88 | 2.90 | 2.90 | -2.68% | 149,500 |
| 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% | 87,490 |
| 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% | 127,000 |
| Aug 11, 2025 | 2.65 | 2.88 | 2.64 | 2.88 | 2.88 | 8.27% | 69,032 |