MDxHealth S.A. (MDXH)
NASDAQ: MDXH
· Real-Time Price · USD
4.81
0.03 (0.63%)
At close: Oct 03, 2025, 3:59 PM
4.90
1.87%
After-hours: Oct 03, 2025, 04:06 PM EDT
MDXH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 2.14% | 81,174 |
| Oct 1, 2025 | 4.60 | 4.75 | 4.60 | 4.68 | 4.68 | 0.65% | 106,100 |
| Sep 30, 2025 | 4.65 | 4.69 | 4.58 | 4.65 | 4.65 | 0.00% | 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% | 65,000 |
| 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% | 416,800 |
| 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% | 49,700 |
| 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% | 204,700 |
| 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% | 72,500 |
Page 1 of 50