MDxHealth SA - Ordinary Shares (MDXH)
3.1400
-0.2200 (-6.55%)
NASDAQ · Last Trade: Dec 17th, 11:27 PM EST
Historical Prices For MDxHealth SA - Ordinary Shares (MDXH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/17/2025 | 3.30 | 3.35 | 3.10 | 3.14 | 182,348 | 3.14 |
| 12/16/2025 | 3.31 | 3.40 | 3.26 | 3.36 | 26,945 | 3.36 |
| 12/15/2025 | 3.32 | 3.38 | 3.25 | 3.31 | 109,724 | 3.31 |
| 12/12/2025 | 3.40 | 3.45 | 3.28 | 3.32 | 125,066 | 3.32 |
| 12/11/2025 | 3.39 | 3.46 | 3.31 | 3.39 | 87,050 | 3.39 |
| 12/10/2025 | 3.33 | 3.46 | 3.32 | 3.41 | 64,769 | 3.41 |
| 12/09/2025 | 3.58 | 3.59 | 3.31 | 3.35 | 322,879 | 3.35 |
| 12/08/2025 | 3.62 | 3.65 | 3.51 | 3.51 | 61,381 | 3.51 |
| 12/05/2025 | 3.65 | 3.69 | 3.60 | 3.60 | 102,618 | 3.60 |
| 12/04/2025 | 3.52 | 3.74 | 3.52 | 3.64 | 86,270 | 3.64 |
| 12/03/2025 | 3.45 | 3.62 | 3.40 | 3.55 | 123,446 | 3.55 |
| 12/02/2025 | 3.57 | 3.59 | 3.44 | 3.47 | 226,764 | 3.47 |
| 12/01/2025 | 3.68 | 3.68 | 3.54 | 3.56 | 80,249 | 3.56 |
| 11/28/2025 | 3.71 | 3.80 | 3.63 | 3.69 | 55,128 | 3.69 |
| 11/26/2025 | 3.58 | 3.80 | 3.52 | 3.67 | 191,637 | 3.67 |
| 11/25/2025 | 3.59 | 3.64 | 3.47 | 3.58 | 112,987 | 3.58 |
| 11/24/2025 | 3.35 | 3.58 | 3.34 | 3.57 | 124,463 | 3.57 |
| 11/21/2025 | 3.28 | 3.49 | 3.25 | 3.32 | 137,869 | 3.32 |
| 11/20/2025 | 3.30 | 3.46 | 3.25 | 3.25 | 122,229 | 3.25 |
| 11/19/2025 | 3.20 | 3.35 | 3.17 | 3.26 | 195,416 | 3.26 |
| 11/18/2025 | 3.17 | 3.29 | 2.75 | 3.21 | 402,647 | 3.21 |
| 11/17/2025 | 3.60 | 3.64 | 3.21 | 3.21 | 297,294 | 3.21 |
| 11/14/2025 | 3.88 | 3.91 | 3.51 | 3.64 | 754,626 | 3.64 |
| 11/13/2025 | 4.11 | 4.35 | 3.93 | 3.97 | 277,813 | 3.97 |
| 11/12/2025 | 4.46 | 4.46 | 4.12 | 4.12 | 205,471 | 4.12 |
| 11/11/2025 | 4.40 | 4.49 | 4.40 | 4.45 | 58,439 | 4.45 |
| 11/10/2025 | 4.55 | 4.63 | 4.44 | 4.44 | 102,455 | 4.44 |
| 11/07/2025 | 4.62 | 4.66 | 4.28 | 4.49 | 183,596 | 4.49 |
| 11/06/2025 | 4.72 | 4.82 | 4.63 | 4.65 | 96,459 | 4.65 |
| 11/05/2025 | 4.76 | 4.83 | 4.68 | 4.72 | 127,992 | 4.72 |
| 11/04/2025 | 4.84 | 4.87 | 4.56 | 4.76 | 130,614 | 4.76 |
| 11/03/2025 | 4.90 | 4.92 | 4.74 | 4.84 | 123,576 | 4.84 |
| 10/31/2025 | 4.88 | 4.98 | 4.72 | 4.92 | 131,355 | 4.92 |
| 10/30/2025 | 4.76 | 4.90 | 4.73 | 4.88 | 119,203 | 4.88 |
| 10/29/2025 | 5.17 | 5.24 | 4.71 | 4.81 | 550,771 | 4.81 |
| 10/28/2025 | 4.82 | 5.33 | 4.80 | 5.00 | 2,065,602 | 5.00 |
| 10/27/2025 | 4.44 | 4.85 | 4.37 | 4.79 | 500,501 | 4.79 |
| 10/24/2025 | 4.40 | 4.55 | 4.36 | 4.44 | 130,963 | 4.44 |
| 10/23/2025 | 4.07 | 4.44 | 4.01 | 4.40 | 200,260 | 4.40 |
| 10/22/2025 | 4.03 | 4.10 | 3.90 | 4.09 | 96,208 | 4.09 |
| 10/21/2025 | 4.13 | 4.13 | 4.00 | 4.05 | 40,793 | 4.05 |
| 10/20/2025 | 4.04 | 4.16 | 4.01 | 4.14 | 56,413 | 4.14 |
| 10/17/2025 | 4.03 | 4.21 | 3.86 | 4.01 | 217,339 | 4.01 |
| 10/16/2025 | 4.35 | 4.40 | 4.04 | 4.04 | 127,020 | 4.04 |
| 10/15/2025 | 4.12 | 4.30 | 4.10 | 4.30 | 144,877 | 4.30 |
| 10/14/2025 | 4.17 | 4.17 | 3.89 | 4.11 | 136,882 | 4.11 |
| 10/13/2025 | 4.16 | 4.20 | 4.06 | 4.20 | 118,909 | 4.20 |
| 10/10/2025 | 4.39 | 4.40 | 4.05 | 4.08 | 239,573 | 4.08 |
| 10/09/2025 | 4.50 | 4.55 | 4.30 | 4.36 | 188,234 | 4.36 |
| 10/08/2025 | 4.77 | 4.77 | 4.50 | 4.52 | 112,056 | 4.52 |
| 10/07/2025 | 4.77 | 4.77 | 4.60 | 4.76 | 167,525 | 4.76 |
| 10/06/2025 | 4.82 | 4.83 | 4.69 | 4.73 | 143,032 | 4.73 |
| 10/03/2025 | 4.80 | 4.94 | 4.72 | 4.81 | 153,273 | 4.81 |
| 10/02/2025 | 4.69 | 4.79 | 4.50 | 4.78 | 81,074 | 4.78 |
| 10/01/2025 | 4.60 | 4.75 | 4.60 | 4.67 | 106,087 | 4.67 |
| 9/30/2025 | 4.65 | 4.69 | 4.58 | 4.65 | 144,389 | 4.65 |
| 9/29/2025 | 4.63 | 4.68 | 4.43 | 4.65 | 214,515 | 4.65 |
| 9/26/2025 | 4.30 | 4.65 | 4.22 | 4.63 | 240,930 | 4.63 |
| 9/25/2025 | 4.27 | 4.33 | 4.13 | 4.30 | 64,954 | 4.30 |
| 9/24/2025 | 4.46 | 4.46 | 4.00 | 4.38 | 188,112 | 4.38 |
| 9/23/2025 | 4.74 | 4.74 | 4.24 | 4.50 | 290,532 | 4.50 |
| 9/22/2025 | 4.17 | 4.68 | 4.15 | 4.68 | 631,422 | 4.68 |
| 9/19/2025 | 3.88 | 4.17 | 3.88 | 4.14 | 416,761 | 4.14 |
| 9/18/2025 | 3.71 | 3.93 | 3.62 | 3.90 | 102,500 | 3.90 |