MDxHealth S.A. - MDXH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2.91	2.98	2.98	3.08	2.86	211,733
August 15, 2025	2.95	2.85	2.85	2.95	2.75	87,490
August 14, 2025	2.75	2.84	2.84	2.92	2.7	281,169
August 13, 2025	2.9	2.75	2.75	2.9	2.75	116,247
August 12, 2025	2.9	2.87	2.87	2.94	2.62	127,000
August 11, 2025	2.65	2.88	2.88	2.88	2.64	69,032
August 08, 2025	2.71	2.66	2.66	2.75	2.6	54,832
August 07, 2025	2.8	2.7	2.7	2.88	2.7	130,747
August 06, 2025	2.61	2.75	2.75	2.93	2.6	407,728
August 05, 2025	2.45	2.49	2.49	2.52	2.41	123,900
August 04, 2025	2.4	2.47	2.47	2.5	2.4	49,900
August 01, 2025	2.4	2.43	2.43	2.43	2.34	192,300
July 31, 2025	2.41	2.39	2.39	2.45	2.39	31,750
July 30, 2025	2.5	2.43	2.43	2.52	2.43	33,718
July 29, 2025	2.54	2.47	2.47	2.54	2.42	74,377
July 28, 2025	2.55	2.54	2.54	2.55	2.44	57,714
July 25, 2025	2.45	2.49	2.49	2.54	2.45	37,141
July 24, 2025	2.59	2.44	2.44	2.59	2.43	116,500
July 23, 2025	2.7	2.57	2.57	2.75	2.5	142,200
July 22, 2025	2.45	2.42	2.42	2.46	2.37	60,916
July 21, 2025	2.5	2.43	2.43	2.5	2.36	81,028
July 18, 2025	2.29	2.4	2.4	2.45	2.29	132,400
July 17, 2025	2.25	2.27	2.27	2.35	2.25	104,742
July 16, 2025	2.18	2.2	2.2	2.21	2.18	39,300
July 15, 2025	2.22	2.19	2.19	2.22	2.18	42,428
July 14, 2025	2.18	2.19	2.19	2.2	2.17	57,635
July 11, 2025	2.18	2.18	2.18	2.2	2.17	35,700
July 10, 2025	2.2	2.18	2.18	2.2	2.15	72,038
July 09, 2025	2.18	2.2	2.2	2.22	2.16	34,144
July 08, 2025	2.14	2.18	2.18	2.2	2.14	26,762
July 07, 2025	2.15	2.14	2.14	2.18	2.09	30,208
July 03, 2025	2.2	2.19	2.19	2.21	2.19	21,600
July 02, 2025	2.13	2.21	2.21	2.23	2.07	29,639
July 01, 2025	2.22	2.12	2.12	2.22	2.12	7,218
June 30, 2025	2.3	2.21	2.21	2.32	2.16	52,414
June 27, 2025	2.14	2.3	2.3	2.3	2.13	115,000
June 26, 2025	2.22	2.18	2.18	2.24	2.15	44,800
June 25, 2025	2.22	2.23	2.23	2.24	2.17	61,117
June 24, 2025	2.2	2.2	2.2	2.2	2.09	106,530
June 23, 2025	1.96	2.1	2.1	2.1	1.9	41,219
June 20, 2025	2	1.98	1.98	2.1	1.98	54,389
June 18, 2025	1.94	2.03	2.03	2.05	1.92	88,342
June 17, 2025	2.09	1.97	1.97	2.09	1.9	129,100
June 16, 2025	2.04	1.99	1.99	2.1	1.99	59,500
June 13, 2025	2.03	2	2	2.11	1.96	220,900
June 12, 2025	2.15	2.14	2.14	2.16	2.1	9,206
June 11, 2025	2.18	2.09	2.09	2.21	2.09	40,170
June 10, 2025	2.16	2.16	2.16	2.21	2.07	55,500
June 09, 2025	2.11	2.18	2.18	2.22	2.09	33,109
June 06, 2025	2.1	2.07	2.07	2.12	2.01	69,743
June 05, 2025	2.13	2.08	2.08	2.13	2.06	32,166
June 04, 2025	2.2	2.14	2.14	2.3	2.11	103,833
June 03, 2025	2.24	2.19	2.19	2.24	2.16	28,000
June 02, 2025	2.09	2.2	2.2	2.23	2.09	74,700
May 30, 2025	2.23	2.11	2.11	2.23	2.1	46,168
May 29, 2025	2.12	2.16	2.16	2.22	2.1	101,798
May 28, 2025	2.17	2.11	2.11	2.18	2.04	92,717
May 27, 2025	2.1	2.12	2.12	2.17	2.06	48,400
May 23, 2025	2.07	2.04	2.04	2.07	2	60,500
May 22, 2025	2.09	2.06	2.06	2.12	2.05	62,100

MDxHealth S.A. (MDXH) NASDAQ