MDxHealth SA ADR (MDXH) Historical Stock Data

2.49 ↑0.02 (0.81%)

As of April 26, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, MDXH is down -1.30% a day on average. There have been 7 days where MDxHealth SA ADR closed green and 23 days where MDXH closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-26	2.46	2.47	↑$0.01 (0.41%)	2.45	2.58	26.97K
2024-04-25	2.48	2.47	↓$0.01 (-0.40%)	2.46	2.59	40.51K
2024-04-24	2.61	2.49	↓$0.12 (-4.60%)	2.43	2.61	37.18K
2024-04-23	2.38	2.45	↑$0.07 (2.94%)	2.38	2.47	33.71K
2024-04-22	2.30	2.35	↑$0.05 (2.17%)	2.26	2.47	45.57K
2024-04-19	2.25	2.23	↓$0.02 (-0.89%)	2.21	2.28	30.66K
2024-04-18	2.30	2.29	↓$0.01 (-0.30%)	2.24	2.39	44.76K
2024-04-17	2.40	2.30	↓$0.10 (-4.17%)	2.28	2.48	42.72K
2024-04-16	2.40	2.37	↓$0.03 (-1.25%)	2.31	2.50	63.93K
2024-04-15	2.39	2.35	↓$0.04 (-1.67%)	2.31	2.45	60.40K
2024-04-12	2.38	2.32	↓$0.06 (-2.52%)	2.29	2.46	48.13K
2024-04-11	2.36	2.33	↓$0.03 (-1.27%)	2.32	2.40	45.78K
2024-04-10	2.45	2.40	↓$0.05 (-2.04%)	2.32	2.52	106.50K
2024-04-09	2.57	2.49	↓$0.08 (-3.11%)	2.48	2.58	36.62K
2024-04-08	2.60	2.56	↓$0.04 (-1.54%)	2.55	2.65	32.35K
2024-04-05	2.72	2.61	↓$0.11 (-4.04%)	2.45	2.73	94.40K
2024-04-04	2.94	2.76	↓$0.18 (-6.12%)	2.75	2.94	102.99K
2024-04-03	3.03	2.94	↓$0.09 (-2.97%)	2.93	3.20	81.15K
2024-04-02	2.66	2.93	↑$0.27 (10.15%)	2.62	3.20	403.50K
2024-04-01	2.60	2.58	↓$0.02 (-0.77%)	2.56	2.71	155.71K
2024-03-28	2.52	2.59	↑$0.07 (2.78%)	2.48	2.78	309.59K
2024-03-27	2.45	2.46	↑$0.01 (0.41%)	2.40	2.57	43.84K
2024-03-26	2.51	2.49	↓$0.02 (-0.80%)	2.42	2.52	31.25K
2024-03-25	2.61	2.49	↓$0.12 (-4.60%)	2.42	2.66	54.79K
2024-03-22	2.66	2.57	↓$0.09 (-3.38%)	2.49	2.66	30.14K
2024-03-21	2.46	2.55	↑$0.09 (3.66%)	2.46	2.63	46.89K
2024-03-20	2.55	2.50	↓$0.05 (-1.96%)	2.40	2.61	87.50K
2024-03-19	2.67	2.54	↓$0.13 (-4.87%)	2.52	2.75	47.49K
2024-03-18	2.79	2.70	↓$0.09 (-3.23%)	2.66	2.89	44.59K
2024-03-15	2.81	2.67	↓$0.14 (-4.98%)	2.67	2.86	27.53K