5 DAY PERFORMANCE
-1.08%
1 MONTH PERFORMANCE
-23.32%
3 MONTH PERFORMANCE
+3.40%
6 MONTH PERFORMANCE
+70.56%
YEAR-TO-DATE PERFORMANCE
+54.01%
1 YEAR PERFORMANCE
+82.50%
MDxHealth S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $3.52 | $3.64 (3.41%) | $3.74 | $3.52 | 86.17 K | $177.87 M |
| 12/03/2025 | $3.45 | $3.55 (2.9%) | $3.62 | $3.40 | 123.45 K | $173.47 M |
| 12/02/2025 | $3.57 | $3.47 (-2.8%) | $3.59 | $3.44 | 206.80 K | $169.56 M |
| 12/01/2025 | $3.68 | $3.56 (-3.26%) | $3.68 | $3.54 | 80.25 K | $173.96 M |
| 11/28/2025 | $3.71 | $3.69 (-0.54%) | $3.80 | $3.63 | 55.13 K | $180.31 M |
| 11/26/2025 | $3.58 | $3.67 (2.51%) | $3.80 | $3.52 | 191.64 K | $179.33 M |
| 11/25/2025 | $3.59 | $3.58 (-0.28%) | $3.64 | $3.47 | 113.00 K | $174.93 M |
| 11/24/2025 | $3.35 | $3.57 (6.57%) | $3.58 | $3.34 | 124.50 K | $174.45 M |
| 11/21/2025 | $3.28 | $3.32 (1.22%) | $3.49 | $3.25 | 137.90 K | $162.23 M |
| 11/20/2025 | $3.30 | $3.25 (-1.52%) | $3.46 | $3.25 | 122.23 K | $158.81 M |
| 11/19/2025 | $3.20 | $3.26 (1.87%) | $3.35 | $3.17 | 195.42 K | $158.01 M |
| 11/18/2025 | $3.17 | $3.21 (1.26%) | $3.29 | $2.75 | 402.65 K | $155.58 M |
| 11/17/2025 | $3.60 | $3.21 (-10.83%) | $3.64 | $3.21 | 297.30 K | $155.58 M |
| 11/14/2025 | $3.88 | $3.64 (-6.19%) | $3.91 | $3.51 | 754.63 K | $176.43 M |
| 11/13/2025 | $4.11 | $3.97 (-3.41%) | $4.35 | $3.93 | 277.81 K | $192.42 M |
| 11/12/2025 | $4.46 | $4.12 (-7.62%) | $4.46 | $4.12 | 206.00 K | $199.69 M |
| 11/11/2025 | $4.40 | $4.45 (1.14%) | $4.49 | $4.40 | 59.10 K | $215.68 M |
| 11/10/2025 | $4.55 | $4.44 (-2.42%) | $4.63 | $4.44 | 102.50 K | $215.20 M |
| 11/07/2025 | $4.62 | $4.49 (-2.81%) | $4.66 | $4.28 | 183.60 K | $217.62 M |
| 11/06/2025 | $4.72 | $4.65 (-1.48%) | $4.82 | $4.63 | 96.50 K | $225.38 M |
| 11/05/2025 | $4.76 | $4.72 (-0.84%) | $4.83 | $4.68 | 128.00 K | $228.77 M |
| 11/04/2025 | $4.84 | $4.76 (-1.65%) | $4.87 | $4.56 | 130.61 K | $230.71 M |
| 11/03/2025 | $4.90 | $4.84 (-1.22%) | $4.93 | $4.74 | 123.63 K | $234.59 M |
| 10/31/2025 | $4.88 | $4.92 (0.82%) | $4.98 | $4.72 | 131.40 K | $238.46 M |
| 10/30/2025 | $4.76 | $4.88 (2.52%) | $4.90 | $4.73 | 119.20 K | $236.53 M |
| 10/29/2025 | $5.17 | $4.81 (-6.96%) | $5.24 | $4.71 | 552.00 K | $233.13 M |
| 10/28/2025 | $4.82 | $5.00 (3.73%) | $5.33 | $4.80 | 2.07 M | $242.34 M |
| 10/27/2025 | $4.44 | $4.79 (7.88%) | $4.85 | $4.37 | 500.68 K | $232.16 M |
| 10/24/2025 | $4.40 | $4.44 (0.91%) | $4.55 | $4.36 | 131.00 K | $215.20 M |
| 10/23/2025 | $4.07 | $4.40 (8.11%) | $4.44 | $4.01 | 200.30 K | $213.26 M |
| 10/22/2025 | $4.03 | $4.09 (1.49%) | $4.10 | $3.90 | 96.21 K | $198.24 M |
| 10/21/2025 | $4.13 | $4.05 (-1.94%) | $4.13 | $4.00 | 40.80 K | $196.30 M |
| 10/20/2025 | $4.04 | $4.14 (2.48%) | $4.16 | $4.01 | 56.42 K | $200.66 M |
| 10/17/2025 | $4.03 | $4.01 (-0.5%) | $4.21 | $3.86 | 217.34 K | $194.36 M |
| 10/16/2025 | $4.35 | $4.04 (-7.13%) | $4.40 | $4.04 | 127.02 K | $195.81 M |
| 10/15/2025 | $4.12 | $4.30 (4.37%) | $4.30 | $4.10 | 144.90 K | $208.41 M |
| 10/14/2025 | $4.17 | $4.11 (-1.44%) | $4.17 | $3.89 | 136.90 K | $199.21 M |
| 10/13/2025 | $4.16 | $4.20 (0.96%) | $4.20 | $4.06 | 119.91 K | $203.57 M |
| 10/10/2025 | $4.39 | $4.08 (-7.06%) | $4.40 | $4.05 | 239.60 K | $197.75 M |
| 10/09/2025 | $4.50 | $4.36 (-3.11%) | $4.55 | $4.30 | 188.24 K | $211.32 M |
| 10/08/2025 | $4.77 | $4.52 (-5.24%) | $4.77 | $4.50 | 112.06 K | $219.08 M |
| 10/07/2025 | $4.77 | $4.76 (-0.21%) | $4.77 | $4.60 | 167.53 K | $230.71 M |
| 10/06/2025 | $4.82 | $4.73 (-1.87%) | $4.84 | $4.69 | 143.03 K | $229.26 M |
| 10/03/2025 | $4.80 | $4.81 (0.21%) | $4.94 | $4.72 | 153.30 K | $233.13 M |
| 10/02/2025 | $4.69 | $4.78 (1.92%) | $4.79 | $4.50 | 81.17 K | $231.68 M |
| 10/01/2025 | $4.60 | $4.68 (1.74%) | $4.75 | $4.60 | 106.10 K | $226.83 M |
| 09/30/2025 | $4.65 | $4.65 (0%) | $4.69 | $4.58 | 144.57 K | $225.38 M |
| 09/29/2025 | $4.63 | $4.65 (0.43%) | $4.68 | $4.43 | 214.52 K | $225.38 M |
| 09/26/2025 | $4.30 | $4.63 (7.67%) | $4.65 | $4.22 | 240.93 K | $224.41 M |
| 09/25/2025 | $4.27 | $4.30 (0.7%) | $4.34 | $4.13 | 65.00 K | $208.41 M |
| 09/24/2025 | $4.46 | $4.38 (-1.79%) | $4.46 | $4.00 | 188.11 K | $212.29 M |
| 09/23/2025 | $4.74 | $4.50 (-5.06%) | $4.74 | $4.24 | 290.53 K | $218.11 M |
| 09/22/2025 | $4.17 | $4.68 (12.23%) | $4.68 | $4.15 | 631.54 K | $226.83 M |
| 09/19/2025 | $3.88 | $4.14 (6.7%) | $4.17 | $3.88 | 416.80 K | $200.66 M |
| 09/18/2025 | $3.71 | $3.90 (5.12%) | $3.93 | $3.62 | 102.50 K | $189.03 M |
| 09/17/2025 | $3.76 | $3.68 (-2.13%) | $3.79 | $3.68 | 49.70 K | $178.36 M |
| 09/16/2025 | $3.70 | $3.80 (2.7%) | $3.80 | $3.65 | 82.51 K | $184.18 M |
| 09/15/2025 | $3.70 | $3.66 (-1.08%) | $3.77 | $3.63 | 69.60 K | $177.39 M |
| 09/12/2025 | $3.84 | $3.69 (-3.91%) | $3.91 | $3.60 | 204.70 K | $178.85 M |
| 09/11/2025 | $3.57 | $3.83 (7.28%) | $3.86 | $3.55 | 363.26 K | $185.63 M |
| 09/10/2025 | $3.52 | $3.48 (-1.14%) | $3.55 | $3.46 | 78.14 K | $168.67 M |
| 09/09/2025 | $3.55 | $3.54 (-0.28%) | $3.60 | $3.47 | 157.21 K | $171.58 M |
| 09/08/2025 | $3.53 | $3.55 (0.57%) | $3.55 | $3.46 | 72.50 K | $172.06 M |
| 09/05/2025 | $3.51 | $3.53 (0.57%) | $3.55 | $3.51 | 62.01 K | $171.09 M |
| 09/04/2025 | $3.57 | $3.53 (-1.12%) | $3.58 | $3.45 | 179.30 K | $171.09 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
