MDxHealth SA - Ordinary Shares (MDXH)
3.5100
+0.00 (0.00%)
NASDAQ · Last Trade: Feb 18th, 4:03 AM EST
Historical Prices For MDxHealth SA - Ordinary Shares (MDXH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/17/2026 | 3.45 | 3.56 | 3.40 | 3.51 | 94,779 | 3.51 |
| 2/13/2026 | 3.45 | 3.56 | 3.40 | 3.40 | 118,947 | 3.40 |
| 2/12/2026 | 3.61 | 3.61 | 3.40 | 3.42 | 175,789 | 3.42 |
| 2/11/2026 | 3.64 | 3.64 | 3.50 | 3.56 | 59,275 | 3.56 |
| 2/10/2026 | 3.74 | 3.80 | 3.62 | 3.62 | 68,954 | 3.62 |
| 2/09/2026 | 3.51 | 3.78 | 3.49 | 3.65 | 61,030 | 3.65 |
| 2/06/2026 | 3.56 | 3.59 | 3.40 | 3.53 | 82,172 | 3.53 |
| 2/05/2026 | 3.50 | 3.59 | 3.40 | 3.40 | 97,898 | 3.40 |
| 2/04/2026 | 3.63 | 3.70 | 3.47 | 3.54 | 134,420 | 3.54 |
| 2/03/2026 | 3.58 | 3.63 | 3.45 | 3.60 | 108,282 | 3.60 |
| 2/02/2026 | 3.50 | 3.61 | 3.46 | 3.53 | 120,789 | 3.53 |
| 1/30/2026 | 3.60 | 3.74 | 3.50 | 3.50 | 101,670 | 3.50 |
| 1/29/2026 | 3.77 | 3.78 | 3.54 | 3.56 | 93,946 | 3.56 |
| 1/28/2026 | 3.70 | 3.78 | 3.60 | 3.65 | 96,048 | 3.65 |
| 1/27/2026 | 3.74 | 3.78 | 3.63 | 3.70 | 121,206 | 3.70 |
| 1/26/2026 | 3.78 | 3.94 | 3.69 | 3.71 | 113,724 | 3.71 |
| 1/23/2026 | 4.17 | 4.17 | 3.76 | 3.79 | 207,017 | 3.79 |
| 1/22/2026 | 3.95 | 4.34 | 3.93 | 4.15 | 356,066 | 4.15 |
| 1/21/2026 | 3.58 | 3.94 | 3.58 | 3.88 | 112,091 | 3.88 |
| 1/20/2026 | 3.78 | 3.78 | 3.56 | 3.58 | 66,981 | 3.58 |
| 1/16/2026 | 3.69 | 3.98 | 3.65 | 3.84 | 173,957 | 3.84 |
| 1/15/2026 | 3.57 | 3.77 | 3.50 | 3.71 | 339,701 | 3.71 |
| 1/14/2026 | 3.62 | 3.74 | 3.55 | 3.57 | 134,654 | 3.57 |
| 1/13/2026 | 3.45 | 3.65 | 3.45 | 3.61 | 187,583 | 3.61 |
| 1/12/2026 | 3.21 | 3.48 | 3.00 | 3.43 | 367,735 | 3.43 |
| 1/09/2026 | 3.24 | 3.37 | 3.21 | 3.26 | 77,127 | 3.26 |
| 1/08/2026 | 3.34 | 3.38 | 3.25 | 3.27 | 68,023 | 3.27 |
| 1/07/2026 | 3.22 | 3.43 | 3.18 | 3.34 | 78,744 | 3.34 |
| 1/06/2026 | 3.31 | 3.42 | 3.20 | 3.21 | 60,724 | 3.21 |
| 1/05/2026 | 3.48 | 3.56 | 3.30 | 3.31 | 150,026 | 3.31 |
| 1/02/2026 | 3.60 | 3.60 | 3.37 | 3.43 | 98,956 | 3.43 |
| 12/31/2025 | 3.51 | 3.60 | 3.35 | 3.57 | 144,043 | 3.57 |
| 12/30/2025 | 3.33 | 3.55 | 3.27 | 3.51 | 225,900 | 3.51 |
| 12/29/2025 | 3.40 | 3.40 | 3.20 | 3.35 | 98,374 | 3.35 |
| 12/26/2025 | 3.46 | 3.46 | 3.31 | 3.41 | 42,254 | 3.41 |
| 12/24/2025 | 3.50 | 3.55 | 3.40 | 3.47 | 42,711 | 3.47 |
| 12/23/2025 | 3.42 | 3.58 | 3.35 | 3.47 | 89,387 | 3.47 |
| 12/22/2025 | 3.18 | 3.44 | 3.16 | 3.40 | 155,867 | 3.40 |
| 12/19/2025 | 3.15 | 3.20 | 3.11 | 3.15 | 167,603 | 3.15 |
| 12/18/2025 | 3.15 | 3.29 | 3.15 | 3.16 | 116,622 | 3.16 |
| 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 |