Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

MDXH Historical Prices

MDxHealth SA Ordinary Shares · daily open, high, low, close & volume

Trading days
249
Period high
4.34
Period low
0.1128
Period change
-96.04%
DateOpenHighLowCloseChangeVolume
Nov 13, 20260.14000.14500.11280.1441+2.93%2,003,706
Nov 12, 20260.14620.15490.13700.1400-4.44%1,764,305
Nov 11, 20260.13930.15440.13930.1465+5.17%1,216,169
Nov 10, 20260.15930.16300.13930.1393-11.78%1,589,321
Nov 9, 20260.16090.17340.15770.1579+0.57%903,245
Nov 6, 20260.15000.16100.15000.1570+3.97%447,304
Nov 5, 20260.15970.16650.14400.1510-3.45%907,363
Nov 4, 20260.16860.17500.15360.1564-1.26%488,008
Nov 3, 20260.16050.16720.15720.1584+0.89%192,718
Nov 2, 20260.16500.16950.15340.1570-3.86%818,178
Oct 30, 20260.18020.18790.15880.1633-9.88%1,575,343
Oct 29, 20260.18630.19640.17560.1812-5.63%443,089
Oct 28, 20260.19650.20540.18120.1920-2.54%1,533,323
Oct 27, 20260.20000.20000.18510.1970+1.18%543,096
Oct 26, 20260.19000.19680.17760.1947+6.22%915,868
Oct 23, 20260.19200.19200.17760.1833-0.38%656,461
Oct 22, 20260.21700.21700.17550.1840-14.34%2,969,295
Oct 21, 20260.18000.22000.18000.2148+10.49%2,939,873
Oct 20, 20260.18500.19740.17530.1944+6.11%2,653,539
Oct 19, 20260.21000.21030.17100.1832-11.33%3,887,347
Oct 16, 20260.40000.41000.18630.2066-65.77%17,311,281
Oct 15, 20260.64000.64990.57600.6036-4.45%791,497
Oct 14, 20260.66570.68200.63000.6317-4.29%211,675
Oct 13, 20260.60200.67000.60200.6600+9.29%488,537
Oct 12, 20260.58000.61190.58000.6039+2.41%294,052
Oct 9, 20260.57540.59640.57120.5897+1.58%48,138
Oct 8, 20260.60000.60610.57520.5805-3.22%60,898
Oct 7, 20260.59390.60470.59000.5998-0.02%333,203
Oct 6, 20260.61000.61020.58730.5999+0.50%184,515
Oct 5, 20260.56810.61000.56030.5969+4.54%126,205
Oct 2, 20260.57000.60000.56000.5710-0.90%79,343
Oct 1, 20260.60000.60000.55960.5762-1.44%117,807
Sep 30, 20260.52010.63980.52010.5846+12.42%451,793
Sep 29, 20260.53160.54990.51850.5200-5.11%311,049
Sep 28, 20260.56000.57420.54600.5480-3.04%95,098
Sep 25, 20260.58000.59990.56040.5652-2.89%236,254
Sep 24, 20260.60460.60460.56280.5820-3.88%222,715
Sep 23, 20260.60000.61600.58300.6055+0.93%109,132
Sep 22, 20260.63780.63780.59110.5999-0.02%315,360
Sep 21, 20260.63000.65000.59500.6000-4.76%347,714
Sep 18, 20260.65950.68150.62000.6300-6.21%276,374
Sep 17, 20260.68000.70300.67000.6717-1.32%258,785
Sep 16, 20260.67910.69350.66060.6807+1.11%133,958
Sep 15, 20260.70000.70000.67010.6732-4.81%132,434
Sep 14, 20260.69000.73920.68580.7072+0.37%85,604
Sep 11, 20260.67000.71470.66000.7046+1.82%259,056
Sep 9, 20260.72000.72600.69100.6920-3.01%89,377
Sep 8, 20260.74990.75000.70000.7135-4.66%329,110
Sep 4, 20260.71900.74990.71230.7484+3.06%271,598
Sep 3, 20260.73070.73490.70300.7262+2.28%169,614
Sep 2, 20260.72000.74990.69070.7100-1.42%207,417
Aug 31, 20260.71000.73500.71000.7202-0.07%211,093
Aug 28, 20260.72110.74990.68000.7207-0.11%277,130
Aug 27, 20260.75600.79000.72110.7215-4.58%270,931
Aug 26, 20260.80000.80000.74010.7561-4.15%192,530
Aug 25, 20260.74130.80000.72660.7888+6.41%430,584
Aug 24, 20260.75000.77000.72000.7413-0.24%401,868
Aug 21, 20260.72100.75000.71270.7431+3.21%398,138
Aug 20, 20260.77900.78990.72000.7200-5.15%545,344
Aug 19, 20260.77080.82790.75180.7591+1.05%796,702
Aug 18, 20260.83000.91000.74500.7512-12.20%2,647,221
Aug 17, 20260.71370.93000.70990.8556+5.89%10,649,900
Aug 14, 20260.60751.130.58070.8080+74.89%326,588,782
Aug 13, 20260.46000.49110.44510.4620-1.62%8,273,014
Aug 12, 20260.45000.47000.45000.4696+6.46%359,639
Aug 11, 20260.46230.48000.43480.4411-2.84%462,727
Aug 10, 20260.48000.48000.45270.4540-1.52%175,370
Aug 7, 20260.45000.48510.42000.4610+5.23%509,700
Aug 6, 20260.43570.44630.43000.4381+1.04%108,846
Aug 5, 20260.45000.46000.42430.4336-1.90%124,476
Aug 4, 20260.46000.46000.44000.4420-2.86%147,292
Aug 3, 20260.41000.45990.41000.4550+8.85%309,981
Jul 31, 20260.41500.42490.40760.4180+2.53%181,534
Jul 30, 20260.40000.41840.40000.4077+1.87%120,326
Jul 29, 20260.41700.42000.40020.4002-2.63%208,833
Jul 28, 20260.41400.42720.41100.4110-1.67%134,494
Jul 27, 20260.41000.42970.41000.4180+1.95%150,966
Jul 24, 20260.42230.42740.40600.4100-2.91%391,953
Jul 23, 20260.43200.43660.42020.4223-3.34%62,251
Jul 22, 20260.41980.43850.41980.4369+3.29%220,326
Jul 21, 20260.41000.42770.41000.4230+1.51%214,267
Jul 20, 20260.41800.42390.41200.4167-1.44%209,212
Jul 17, 20260.41770.43790.41220.4228-0.66%312,662
Jul 16, 20260.44000.44500.41230.4256-3.05%355,887
Jul 15, 20260.42010.44770.41000.4390+5.76%474,736
Jul 14, 20260.43010.43800.41010.4151-3.49%631,292
Jul 13, 20260.48000.48010.42500.4301-9.64%721,943
Jul 10, 20260.48990.49960.46000.4760-2.84%473,097
Jul 9, 20260.49500.51500.48160.4899-1.03%289,029
Jul 8, 20260.47000.51000.46110.4950+5.61%344,670
Jul 7, 20260.48210.48960.45000.4687-3.00%261,968
Jul 6, 20260.46750.48980.45000.4832+1.41%318,731
Jul 2, 20260.51940.54000.46200.4765-6.02%949,202
Jul 1, 20260.42000.54000.41390.5070+23.48%2,224,017
Jun 30, 20260.40000.42900.40000.4106+2.65%1,059,757
Jun 29, 20260.42420.43510.40000.4000-6.28%1,244,778
Jun 26, 20260.42820.48360.42000.4268-6.12%1,315,091
Jun 25, 20260.46000.49040.45000.4546-3.24%960,218
Jun 24, 20260.52000.54560.46980.4698-8.76%805,237
Jun 23, 20260.49790.52620.47600.5149+3.50%945,114
Jun 22, 20260.54390.56870.47700.4975-8.38%1,264,137
Jun 18, 20260.56440.56920.54160.5430-3.33%327,679
Jun 17, 20260.55000.56560.54000.5617+4.56%707,479
Jun 16, 20260.55700.56940.53200.5372-3.10%653,750
Jun 15, 20260.55000.56500.54100.5544+2.25%483,234
Jun 12, 20260.59520.59520.53600.5422-7.62%586,406
Jun 11, 20260.54910.58700.53400.5869+6.90%407,355
Jun 10, 20260.56500.59580.54310.5490-3.57%688,831
Jun 9, 20260.54800.60000.54800.5693+4.27%377,358
Jun 8, 20260.56090.56350.52000.5460-3.52%555,892
Jun 5, 20260.61000.61000.51100.5659-5.68%1,011,798
Jun 4, 20260.60340.64310.58000.6000-0.56%663,988
Jun 3, 20260.65000.65000.59000.6034-5.90%878,794
Jun 2, 20260.66900.68900.61000.6412-2.88%769,247
Jun 1, 20260.77000.77000.51000.6602-13.12%2,441,004
May 29, 20260.77000.78800.74000.7599+0.78%490,553
May 28, 20260.75210.79000.72100.7540+0.53%594,477
May 27, 20260.73510.77960.72720.7500-5.06%702,222
May 26, 20260.80000.80800.72510.7900-1.25%1,346,294
May 22, 20260.83000.84000.80000.8000-3.15%917,100
May 21, 20260.87720.87720.81510.8260-6.14%598,112
May 20, 20260.83000.88970.81000.8800+4.85%402,528
May 19, 20260.84000.85970.80940.8393-1.14%475,573
May 18, 20260.92990.95000.83350.8490-4.93%1,030,694
May 15, 20260.98000.98000.68000.8930-9.31%3,283,247
May 14, 20261.071.080.94000.9847-49.50%11,031,311
May 13, 20261.872.111.871.95+4.28%2,192,480
May 12, 20261.982.041.821.87-6.03%279,973
May 11, 20262.002.041.991.99-0.50%138,391
May 8, 20262.032.041.982.00-0.50%68,673
May 7, 20262.042.051.982.01-0.50%139,548
May 6, 20262.062.131.982.02+1.00%212,495
May 5, 20262.062.081.962.00-1.96%382,069
May 4, 20262.052.232.042.04-0.97%84,957
May 1, 20262.062.082.042.06+0.98%126,641
Apr 30, 20261.972.081.972.04+3.55%208,377
Apr 29, 20262.032.031.951.97-3.43%179,110
Apr 28, 20262.022.092.022.04+0.00%97,790
Apr 27, 20262.092.112.022.04-1.92%160,068
Apr 24, 20262.202.202.072.08-4.15%105,392
Apr 23, 20262.272.322.162.17-4.82%89,315
Apr 22, 20262.302.372.212.28+1.33%94,636
Apr 21, 20262.202.292.202.25+2.27%135,269
Apr 20, 20262.322.332.162.20-4.76%146,090
Apr 17, 20262.202.352.202.31+5.00%80,911
Apr 16, 20262.332.352.192.20-4.76%130,253
Apr 15, 20262.312.362.252.31+1.76%184,864
Apr 14, 20262.192.342.162.27+6.07%244,352
Apr 13, 20262.042.242.012.14+4.90%277,306
Apr 10, 20262.102.232.002.04-1.45%204,274
Apr 9, 20262.052.152.032.07+0.98%278,254
Apr 8, 20262.132.302.022.05+1.49%426,905
Apr 7, 20262.042.191.962.02-1.46%291,188
Apr 6, 20262.192.222.012.05-5.09%411,301
Apr 2, 20262.202.322.142.16-3.57%216,232
Apr 1, 20262.352.502.232.24-2.61%185,446
Mar 31, 20262.272.412.262.30+0.44%178,277
Mar 30, 20262.472.482.252.29-6.15%289,599
Mar 27, 20262.722.772.442.44-9.63%205,502
Mar 26, 20262.822.932.702.70-5.59%148,300
Mar 25, 20263.113.152.712.86-1.38%270,202
Mar 24, 20263.153.172.882.90-9.09%989,061
Mar 23, 20263.253.293.133.19+0.95%91,108
Mar 20, 20263.263.263.163.16-3.07%84,137
Mar 19, 20263.203.283.123.26-0.31%91,692
Mar 18, 20263.313.363.233.27-2.68%145,389
Mar 17, 20263.413.563.343.36-0.30%47,064
Mar 16, 20263.273.373.243.37+5.31%67,344
Mar 13, 20263.273.313.203.20-1.54%48,075
Mar 12, 20263.393.403.223.25-1.81%68,594
Mar 11, 20263.353.403.283.31-0.90%47,687
Mar 10, 20263.373.423.333.34-1.18%57,535
Mar 9, 20263.213.393.203.38+3.36%86,837
Mar 6, 20263.303.383.253.27-1.21%129,497
Mar 5, 20263.403.443.253.31-3.22%165,522
Mar 4, 20263.363.493.293.42+2.09%166,244
Mar 3, 20263.283.373.263.35-0.59%118,757
Mar 2, 20263.363.443.353.37-0.88%122,973
Feb 27, 20263.593.613.353.40-4.23%218,120
Feb 26, 20263.513.753.503.55+0.57%343,599
Feb 25, 20263.583.663.503.53-0.56%79,733
Feb 24, 20263.573.673.513.55-1.66%79,984
Feb 23, 20263.643.783.453.61-0.55%76,514
Feb 20, 20263.603.743.553.63+0.28%91,460
Feb 19, 20263.643.693.603.62-1.63%71,923
Feb 18, 20263.573.733.553.68+4.84%49,518
Feb 17, 20263.453.563.403.51+3.24%94,779
Feb 13, 20263.453.563.403.40-0.58%118,947
Feb 12, 20263.613.613.403.42-3.93%175,789
Feb 11, 20263.643.643.503.56-1.66%59,275
Feb 10, 20263.743.803.623.62-0.82%68,954
Feb 9, 20263.513.783.493.65+3.40%61,030
Feb 6, 20263.563.593.403.53+3.82%82,172
Feb 5, 20263.503.593.403.40-3.95%97,898
Feb 4, 20263.633.703.473.54-1.67%134,420
Feb 3, 20263.583.633.453.60+1.98%108,304
Feb 2, 20263.503.613.463.53+0.86%120,819
Jan 30, 20263.603.743.503.50-1.69%101,670
Jan 29, 20263.773.783.543.56-2.47%93,946
Jan 28, 20263.703.783.603.65-1.35%96,049
Jan 27, 20263.743.783.633.70-0.27%121,206
Jan 26, 20263.783.943.693.71-2.11%113,724
Jan 23, 20264.174.173.763.79-8.67%207,017
Jan 22, 20263.954.343.934.15+6.96%356,067
Jan 21, 20263.583.943.583.88+8.38%112,091
Jan 20, 20263.783.783.563.58-6.77%66,981
Jan 16, 20263.693.983.653.84+3.50%173,957
Jan 15, 20263.573.773.503.71+3.92%339,708
Jan 14, 20263.623.743.553.57-1.11%134,654
Jan 13, 20263.453.653.453.61+5.25%187,583
Jan 12, 20263.213.483.003.43+5.21%367,736
Jan 9, 20263.243.373.213.26-0.31%77,127
Jan 8, 20263.343.383.253.27-2.10%68,023
Jan 7, 20263.223.433.183.34+4.05%79,544
Jan 6, 20263.313.423.203.21-3.02%60,724
Jan 5, 20263.483.563.303.31-3.50%150,026
Jan 2, 20263.603.603.373.43-3.92%98,956
Dec 31, 20253.513.603.353.57+1.71%144,043
Dec 30, 20253.333.553.273.51+4.78%225,900
Dec 29, 20253.403.403.203.35-1.76%98,374
Dec 26, 20253.463.463.313.41-1.73%42,254
Dec 24, 20253.503.553.403.47+0.00%42,711
Dec 23, 20253.423.583.353.47+2.06%89,387
Dec 22, 20253.183.443.163.40+7.94%155,867
Dec 19, 20253.153.203.113.15-0.32%167,603
Dec 18, 20253.153.293.153.16+0.64%116,622
Dec 17, 20253.303.353.103.14-6.55%182,348
Dec 16, 20253.313.403.263.36+1.51%26,945
Dec 15, 20253.323.383.253.31-0.30%109,724
Dec 12, 20253.403.453.283.32-2.06%125,066
Dec 11, 20253.393.463.313.39-0.59%87,050
Dec 10, 20253.333.463.323.41+1.79%64,778
Dec 9, 20253.583.593.313.35-4.56%322,879
Dec 8, 20253.623.653.513.51-2.50%61,381
Dec 5, 20253.653.693.603.60-1.10%102,618
Dec 4, 20253.523.743.523.64+2.54%86,270
Dec 3, 20253.453.623.403.55+2.31%123,446
Dec 2, 20253.573.593.443.47-2.53%206,764
Dec 1, 20253.683.683.543.56-3.52%80,250
Nov 28, 20253.713.803.633.69+0.54%55,128
Nov 26, 20253.583.803.523.67+2.51%191,637
Nov 25, 20253.593.643.473.58+0.28%112,996
Nov 24, 20253.353.583.343.57+7.53%124,463
Nov 21, 20253.283.493.253.32+2.15%137,869
Nov 20, 20253.303.463.253.25-0.31%122,229
Nov 19, 20253.203.353.173.26+1.56%195,416
Nov 18, 20253.173.292.753.21+0.00%402,647
Nov 17, 20253.603.643.213.21-11.81%297,294
Nov 14, 20253.883.913.513.64-8.31%754,626

Daily open, high, low, close and volume for MDxHealth SA Ordinary Shares (MDXH). Showing 249 trading days. Unadjusted prices.