5 DAY PERFORMANCE
-7.01%
1 MONTH PERFORMANCE
-4.78%
3 MONTH PERFORMANCE
+26.75%
6 MONTH PERFORMANCE
-16.03%
YEAR-TO-DATE PERFORMANCE
-16.03%
1 YEAR PERFORMANCE
-27.11%
MDxHealth SA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/17/2025 | $2.09 | $1.97 (-5.74%) | $2.09 | $1.90 | 129.02 K | $96.26 M |
| 06/16/2025 | $2.04 | $1.99 (-2.45%) | $2.10 | $1.99 | 59.50 K | $97.24 M |
| 06/13/2025 | $2.03 | $2.00 (-1.48%) | $2.11 | $1.96 | 220.90 K | $97.73 M |
| 06/12/2025 | $2.15 | $2.14 (-0.47%) | $2.16 | $2.10 | 9.21 K | $104.57 M |
| 06/11/2025 | $2.18 | $2.09 (-4.13%) | $2.21 | $2.09 | 40.17 K | $102.13 M |
| 06/10/2025 | $2.16 | $2.16 (0%) | $2.21 | $2.07 | 55.50 K | $105.55 M |
| 06/09/2025 | $2.11 | $2.18 (3.32%) | $2.22 | $2.09 | 33.11 K | $106.52 M |
| 06/06/2025 | $2.10 | $2.07 (-1.43%) | $2.12 | $2.01 | 69.74 K | $101.15 M |
| 06/05/2025 | $2.13 | $2.08 (-2.35%) | $2.13 | $2.06 | 32.17 K | $101.64 M |
| 06/04/2025 | $2.20 | $2.14 (-2.73%) | $2.30 | $2.11 | 103.83 K | $104.57 M |
| 06/03/2025 | $2.24 | $2.19 (-2.23%) | $2.24 | $2.16 | 28.00 K | $107.01 M |
| 06/02/2025 | $2.09 | $2.20 (5.26%) | $2.23 | $2.09 | 74.70 K | $107.50 M |
| 05/30/2025 | $2.23 | $2.11 (-5.38%) | $2.23 | $2.10 | 46.17 K | $103.10 M |
| 05/29/2025 | $2.12 | $2.16 (1.89%) | $2.22 | $2.10 | 101.80 K | $105.55 M |
| 05/28/2025 | $2.17 | $2.11 (-2.76%) | $2.18 | $2.04 | 92.72 K | $103.10 M |
| 05/27/2025 | $2.10 | $2.12 (0.95%) | $2.17 | $2.06 | 48.40 K | $103.59 M |
| 05/23/2025 | $2.07 | $2.04 (-1.45%) | $2.07 | $2.00 | 60.50 K | $99.68 M |
| 05/22/2025 | $2.09 | $2.06 (-1.44%) | $2.12 | $2.05 | 62.10 K | $100.66 M |
| 05/21/2025 | $2.13 | $2.09 (-1.88%) | $2.29 | $2.08 | 109.99 K | $102.13 M |
| 05/20/2025 | $2.06 | $2.16 (4.85%) | $2.20 | $2.05 | 87.50 K | $105.55 M |
| 05/19/2025 | $2.08 | $2.07 (-0.48%) | $2.09 | $1.96 | 109.05 K | $101.15 M |
| 05/16/2025 | $1.96 | $2.09 (6.63%) | $2.10 | $1.92 | 77.06 K | $102.13 M |
| 05/15/2025 | $1.71 | $1.90 (11.11%) | $1.90 | $1.70 | 157.33 K | $92.84 M |
| 05/14/2025 | $1.82 | $1.78 (-2.2%) | $1.83 | $1.70 | 126.55 K | $86.98 M |
| 05/13/2025 | $1.84 | $1.78 (-3.26%) | $1.89 | $1.74 | 49.13 K | $86.98 M |
| 05/12/2025 | $1.90 | $1.83 (-3.68%) | $1.99 | $1.75 | 126.40 K | $89.42 M |
| 05/09/2025 | $1.89 | $1.87 (-1.06%) | $1.92 | $1.76 | 116.20 K | $91.38 M |
| 05/08/2025 | $1.71 | $1.81 (5.85%) | $1.85 | $1.70 | 131.30 K | $88.44 M |
| 05/07/2025 | $1.75 | $1.71 (-2.29%) | $1.80 | $1.69 | 67.30 K | $83.56 M |
| 05/06/2025 | $1.76 | $1.70 (-3.41%) | $1.76 | $1.68 | 24.10 K | $83.07 M |
| 05/05/2025 | $1.70 | $1.75 (2.94%) | $1.76 | $1.67 | 19.90 K | $85.51 M |
| 05/02/2025 | $1.72 | $1.72 (0%) | $1.82 | $1.72 | 72.30 K | $84.05 M |
| 05/01/2025 | $1.71 | $1.74 (1.75%) | $1.76 | $1.71 | 21.30 K | $85.02 M |
| 04/30/2025 | $1.75 | $1.73 (-1.14%) | $1.78 | $1.72 | 29.70 K | $84.54 M |
| 04/29/2025 | $1.83 | $1.74 (-4.92%) | $1.88 | $1.74 | 9.70 K | $85.02 M |
| 04/28/2025 | $1.74 | $1.80 (3.45%) | $1.80 | $1.71 | 52.20 K | $87.96 M |
| 04/25/2025 | $1.72 | $1.76 (2.33%) | $1.79 | $1.70 | 29.44 K | $86.00 M |
| 04/24/2025 | $1.72 | $1.73 (0.58%) | $1.77 | $1.67 | 66.84 K | $84.54 M |
| 04/23/2025 | $1.58 | $1.72 (8.86%) | $1.76 | $1.58 | 202.60 K | $84.05 M |
| 04/22/2025 | $1.60 | $1.60 (0%) | $1.62 | $1.56 | 64.45 K | $78.18 M |
| 04/21/2025 | $1.60 | $1.60 (0%) | $1.61 | $1.55 | 81.10 K | $78.18 M |
| 04/17/2025 | $1.57 | $1.60 (1.91%) | $1.60 | $1.55 | 13.50 K | $78.18 M |
| 04/16/2025 | $1.58 | $1.55 (-1.9%) | $1.58 | $1.51 | 27.10 K | $75.74 M |
| 04/15/2025 | $1.63 | $1.60 (-1.84%) | $1.64 | $1.55 | 20.40 K | $78.18 M |
| 04/14/2025 | $1.59 | $1.56 (-1.89%) | $1.59 | $1.53 | 13.87 K | $76.23 M |
| 04/11/2025 | $1.47 | $1.57 (6.8%) | $1.57 | $1.47 | 17.50 K | $76.72 M |
| 04/10/2025 | $1.43 | $1.47 (2.8%) | $1.47 | $1.40 | 47.20 K | $71.83 M |
| 04/09/2025 | $1.40 | $1.41 (0.71%) | $1.45 | $1.36 | 99.63 K | $68.90 M |
| 04/08/2025 | $1.49 | $1.41 (-5.37%) | $1.49 | $1.40 | 35.80 K | $68.90 M |
| 04/07/2025 | $1.40 | $1.44 (2.86%) | $1.47 | $1.40 | 59.30 K | $70.36 M |
| 04/04/2025 | $1.52 | $1.48 (-2.63%) | $1.52 | $1.45 | 66.10 K | $72.32 M |
| 04/03/2025 | $1.50 | $1.50 (0%) | $1.52 | $1.47 | 78.90 K | $73.30 M |
| 04/02/2025 | $1.42 | $1.50 (5.63%) | $1.56 | $1.42 | 66.52 K | $73.30 M |
| 04/01/2025 | $1.43 | $1.46 (2.1%) | $1.47 | $1.40 | 39.84 K | $71.34 M |
| 03/31/2025 | $1.50 | $1.42 (-5.33%) | $1.50 | $1.42 | 41.15 K | $69.39 M |
| 03/28/2025 | $1.53 | $1.51 (-1.31%) | $1.53 | $1.48 | 43.01 K | $73.79 M |
| 03/27/2025 | $1.53 | $1.52 (-0.65%) | $1.55 | $1.51 | 28.60 K | $74.27 M |
| 03/26/2025 | $1.58 | $1.51 (-4.43%) | $1.58 | $1.51 | 47.00 K | $73.79 M |
| 03/25/2025 | $1.59 | $1.57 (-1.26%) | $1.64 | $1.51 | 39.58 K | $76.72 M |
| 03/24/2025 | $1.59 | $1.58 (-0.63%) | $1.66 | $1.54 | 36.10 K | $77.21 M |
| 03/21/2025 | $1.60 | $1.60 (0%) | $1.61 | $1.58 | 25.50 K | $78.18 M |
| 03/20/2025 | $1.59 | $1.59 (0%) | $1.63 | $1.58 | 26.35 K | $77.69 M |
| 03/19/2025 | $1.59 | $1.58 (-0.63%) | $1.67 | $1.55 | 34.40 K | $77.21 M |
| 03/18/2025 | $1.57 | $1.61 (2.55%) | $1.64 | $1.57 | 82.53 K | $78.67 M |
| 03/17/2025 | $1.49 | $1.57 (5.37%) | $1.57 | $1.49 | 34.40 K | $76.72 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.
