MDxHealth SA - Ordinary Shares (MDXH)
2.2700
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 15th, 5:25 AM EDT
Historical Prices For MDxHealth SA - Ordinary Shares (MDXH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/14/2026 | 2.19 | 2.34 | 2.16 | 2.27 | 244,352 | 2.27 |
| 4/13/2026 | 2.04 | 2.24 | 2.01 | 2.14 | 277,306 | 2.14 |
| 4/10/2026 | 2.10 | 2.23 | 2.00 | 2.04 | 204,274 | 2.04 |
| 4/09/2026 | 2.05 | 2.15 | 2.03 | 2.07 | 278,754 | 2.07 |
| 4/08/2026 | 2.13 | 2.30 | 2.02 | 2.05 | 426,905 | 2.05 |
| 4/07/2026 | 2.04 | 2.19 | 1.96 | 2.02 | 291,088 | 2.02 |
| 4/06/2026 | 2.19 | 2.22 | 2.01 | 2.05 | 411,301 | 2.05 |
| 4/02/2026 | 2.20 | 2.32 | 2.14 | 2.16 | 216,232 | 2.16 |
| 4/01/2026 | 2.35 | 2.50 | 2.23 | 2.24 | 185,446 | 2.24 |
| 3/31/2026 | 2.27 | 2.41 | 2.26 | 2.30 | 178,277 | 2.30 |
| 3/30/2026 | 2.47 | 2.48 | 2.25 | 2.29 | 289,598 | 2.29 |
| 3/27/2026 | 2.72 | 2.77 | 2.44 | 2.44 | 205,502 | 2.44 |
| 3/26/2026 | 2.82 | 2.93 | 2.70 | 2.70 | 148,300 | 2.70 |
| 3/25/2026 | 3.11 | 3.15 | 2.71 | 2.86 | 270,202 | 2.86 |
| 3/24/2026 | 3.15 | 3.17 | 2.88 | 2.90 | 989,061 | 2.90 |
| 3/23/2026 | 3.25 | 3.29 | 3.13 | 3.19 | 91,109 | 3.19 |
| 3/20/2026 | 3.26 | 3.26 | 3.16 | 3.16 | 84,137 | 3.16 |
| 3/19/2026 | 3.20 | 3.28 | 3.12 | 3.26 | 91,692 | 3.26 |
| 3/18/2026 | 3.31 | 3.36 | 3.23 | 3.27 | 145,389 | 3.27 |
| 3/17/2026 | 3.41 | 3.56 | 3.34 | 3.36 | 47,064 | 3.36 |
| 3/16/2026 | 3.27 | 3.37 | 3.24 | 3.37 | 67,344 | 3.37 |
| 3/13/2026 | 3.27 | 3.31 | 3.20 | 3.20 | 48,075 | 3.20 |
| 3/12/2026 | 3.39 | 3.40 | 3.22 | 3.25 | 68,592 | 3.25 |
| 3/11/2026 | 3.35 | 3.40 | 3.28 | 3.31 | 47,688 | 3.31 |
| 3/10/2026 | 3.37 | 3.42 | 3.33 | 3.34 | 57,430 | 3.34 |
| 3/09/2026 | 3.21 | 3.39 | 3.20 | 3.38 | 86,837 | 3.38 |
| 3/06/2026 | 3.30 | 3.38 | 3.25 | 3.27 | 129,497 | 3.27 |
| 3/05/2026 | 3.40 | 3.44 | 3.25 | 3.31 | 165,522 | 3.31 |
| 3/04/2026 | 3.36 | 3.49 | 3.29 | 3.42 | 166,244 | 3.42 |
| 3/03/2026 | 3.28 | 3.37 | 3.26 | 3.35 | 118,557 | 3.35 |
| 3/02/2026 | 3.36 | 3.44 | 3.35 | 3.37 | 122,973 | 3.37 |
| 2/27/2026 | 3.59 | 3.61 | 3.35 | 3.40 | 218,120 | 3.40 |
| 2/26/2026 | 3.51 | 3.75 | 3.50 | 3.55 | 343,591 | 3.55 |
| 2/25/2026 | 3.58 | 3.66 | 3.50 | 3.53 | 79,734 | 3.53 |
| 2/24/2026 | 3.57 | 3.67 | 3.51 | 3.55 | 79,604 | 3.55 |
| 2/23/2026 | 3.64 | 3.78 | 3.45 | 3.61 | 76,515 | 3.61 |
| 2/20/2026 | 3.60 | 3.74 | 3.55 | 3.63 | 91,460 | 3.63 |
| 2/19/2026 | 3.64 | 3.69 | 3.60 | 3.62 | 71,712 | 3.62 |
| 2/18/2026 | 3.57 | 3.73 | 3.55 | 3.68 | 49,518 | 3.68 |
| 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 |