5 DAY PERFORMANCE
+396.55%
1 MONTH PERFORMANCE
+354.85%
3 MONTH PERFORMANCE
+522.47%
6 MONTH PERFORMANCE
+6.96%
YEAR-TO-DATE PERFORMANCE
-5.32%
1 YEAR PERFORMANCE
-18.36%
MDxHealth SA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.63 | $0.60 (-4.76%) | $0.65 | $0.60 | 347.71 K | $31.45 M |
| 09/18/2026 | $0.66 | $0.63 (-4.47%) | $0.68 | $0.62 | 276.37 K | $33.02 M |
| 09/17/2026 | $0.68 | $0.67 (-1.22%) | $0.70 | $0.67 | 258.78 K | $35.21 M |
| 09/16/2026 | $0.68 | $0.68 (0.24%) | $0.69 | $0.66 | 133.96 K | $35.68 M |
| 09/15/2026 | $0.70 | $0.67 (-3.83%) | $0.70 | $0.67 | 132.43 K | $35.29 M |
| 09/14/2026 | $0.69 | $0.71 (2.49%) | $0.74 | $0.69 | 85.60 K | $37.07 M |
| 09/11/2026 | $0.67 | $0.70 (5.16%) | $0.71 | $0.66 | 259.06 K | $36.93 M |
| 09/10/2026 | $0.70 | $0.68 (-2.73%) | $0.70 | $0.67 | 283.40 K | $35.43 M |
| 09/09/2026 | $0.72 | $0.69 (-3.89%) | $0.73 | $0.69 | 89.38 K | $36.27 M |
| 09/08/2026 | $0.75 | $0.71 (-4.85%) | $0.75 | $0.70 | 329.98 K | $37.40 M |
| 09/04/2026 | $0.72 | $0.75 (4.09%) | $0.75 | $0.71 | 271.60 K | $39.23 M |
| 09/03/2026 | $0.73 | $0.73 (-0.62%) | $0.73 | $0.70 | 169.61 K | $38.07 M |
| 09/02/2026 | $0.72 | $0.71 (-1.39%) | $0.75 | $0.69 | 207.42 K | $35.52 M |
| 09/01/2026 | $0.71 | $0.72 (1.45%) | $0.74 | $0.71 | 197.03 K | $36.04 M |
| 08/31/2026 | $0.71 | $0.72 (1.44%) | $0.74 | $0.71 | 211.09 K | $36.03 M |
| 08/28/2026 | $0.72 | $0.72 (-0.06%) | $0.75 | $0.68 | 277.13 K | $36.06 M |
| 08/27/2026 | $0.76 | $0.72 (-4.56%) | $0.79 | $0.72 | 270.93 K | $36.10 M |
| 08/26/2026 | $0.80 | $0.76 (-5.49%) | $0.80 | $0.74 | 192.53 K | $37.83 M |
| 08/25/2026 | $0.74 | $0.79 (6.41%) | $0.80 | $0.73 | 430.58 K | $39.46 M |
| 08/24/2026 | $0.75 | $0.74 (-1.16%) | $0.77 | $0.72 | 401.87 K | $37.09 M |
| 08/21/2026 | $0.72 | $0.74 (3.07%) | $0.75 | $0.71 | 398.14 K | $37.18 M |
| 08/20/2026 | $0.78 | $0.72 (-7.57%) | $0.79 | $0.72 | 545.34 K | $36.02 M |
| 08/19/2026 | $0.77 | $0.76 (-1.52%) | $0.83 | $0.75 | 796.70 K | $37.98 M |
| 08/18/2026 | $0.83 | $0.75 (-9.49%) | $0.91 | $0.75 | 2.65 M | $37.58 M |
| 08/17/2026 | $0.71 | $0.86 (19.89%) | $0.93 | $0.71 | 10.65 M | $42.80 M |
| 08/14/2026 | $0.61 | $0.81 (33%) | $1.13 | $0.58 | 326.59 M | $40.42 M |
| 08/13/2026 | $0.46 | $0.46 (0.43%) | $0.49 | $0.45 | 8.27 M | $23.11 M |
| 08/12/2026 | $0.45 | $0.47 (4.36%) | $0.47 | $0.45 | 359.64 K | $23.49 M |
| 08/11/2026 | $0.46 | $0.44 (-4.59%) | $0.48 | $0.43 | 462.73 K | $22.07 M |
| 08/10/2026 | $0.48 | $0.45 (-5.42%) | $0.48 | $0.45 | 175.37 K | $22.71 M |
| 08/07/2026 | $0.45 | $0.46 (2.44%) | $0.49 | $0.42 | 509.70 K | $23.06 M |
| 08/06/2026 | $0.44 | $0.44 (0.55%) | $0.45 | $0.43 | 108.85 K | $21.92 M |
| 08/05/2026 | $0.45 | $0.43 (-3.64%) | $0.46 | $0.42 | 124.50 K | $21.69 M |
| 08/04/2026 | $0.46 | $0.44 (-3.91%) | $0.46 | $0.44 | 147.30 K | $22.11 M |
| 08/03/2026 | $0.41 | $0.46 (10.98%) | $0.46 | $0.41 | 310.00 K | $22.76 M |
| 07/31/2026 | $0.42 | $0.42 (0.72%) | $0.42 | $0.41 | 181.53 K | $20.91 M |
| 07/30/2026 | $0.40 | $0.41 (1.92%) | $0.42 | $0.40 | 120.33 K | $20.40 M |
| 07/29/2026 | $0.42 | $0.40 (-4.03%) | $0.42 | $0.40 | 208.83 K | $20.02 M |
| 07/28/2026 | $0.41 | $0.41 (-0.72%) | $0.43 | $0.41 | 134.49 K | $20.56 M |
| 07/27/2026 | $0.41 | $0.42 (1.95%) | $0.43 | $0.41 | 150.97 K | $20.91 M |
| 07/24/2026 | $0.42 | $0.41 (-2.91%) | $0.43 | $0.41 | 392.00 K | $20.51 M |
| 07/23/2026 | $0.43 | $0.42 (-2.25%) | $0.44 | $0.42 | 62.30 K | $21.13 M |
| 07/22/2026 | $0.42 | $0.44 (4.07%) | $0.44 | $0.42 | 220.33 K | $21.86 M |
| 07/21/2026 | $0.41 | $0.42 (3.17%) | $0.43 | $0.41 | 214.30 K | $21.16 M |
| 07/20/2026 | $0.42 | $0.42 (-0.31%) | $0.42 | $0.41 | 209.21 K | $20.85 M |
| 07/17/2026 | $0.42 | $0.42 (1.22%) | $0.44 | $0.41 | 312.66 K | $21.15 M |
| 07/16/2026 | $0.44 | $0.43 (-3.27%) | $0.45 | $0.41 | 355.89 K | $21.29 M |
| 07/15/2026 | $0.42 | $0.44 (4.5%) | $0.45 | $0.41 | 474.74 K | $21.96 M |
| 07/14/2026 | $0.43 | $0.42 (-3.49%) | $0.44 | $0.41 | 633.20 K | $20.77 M |
| 07/13/2026 | $0.48 | $0.43 (-10.4%) | $0.48 | $0.43 | 721.94 K | $21.52 M |
| 07/10/2026 | $0.49 | $0.48 (-2.84%) | $0.50 | $0.46 | 473.10 K | $23.81 M |
| 07/09/2026 | $0.50 | $0.49 (-1.03%) | $0.52 | $0.48 | 289.03 K | $24.51 M |
| 07/08/2026 | $0.47 | $0.50 (5.32%) | $0.51 | $0.46 | 344.67 K | $24.76 M |
| 07/07/2026 | $0.48 | $0.47 (-2.78%) | $0.49 | $0.45 | 261.97 K | $23.45 M |
| 07/06/2026 | $0.47 | $0.48 (3.36%) | $0.49 | $0.45 | 318.73 K | $24.17 M |
| 07/02/2026 | $0.52 | $0.48 (-8.26%) | $0.54 | $0.46 | 949.20 K | $23.84 M |
| 07/01/2026 | $0.42 | $0.51 (20.71%) | $0.54 | $0.41 | 2.22 M | $25.36 M |
| 06/30/2026 | $0.40 | $0.41 (2.65%) | $0.43 | $0.40 | 1.06 M | $20.54 M |
| 06/29/2026 | $0.42 | $0.40 (-5.7%) | $0.44 | $0.40 | 1.24 M | $20.01 M |
| 06/26/2026 | $0.43 | $0.43 (-0.33%) | $0.48 | $0.42 | 1.32 M | $21.35 M |
| 06/25/2026 | $0.46 | $0.45 (-1.17%) | $0.49 | $0.45 | 960.22 K | $22.74 M |
| 06/24/2026 | $0.52 | $0.47 (-9.65%) | $0.55 | $0.47 | 805.24 K | $23.50 M |
| 06/23/2026 | $0.50 | $0.51 (3.41%) | $0.53 | $0.48 | 945.11 K | $25.76 M |
| 06/22/2026 | $0.54 | $0.50 (-8.53%) | $0.57 | $0.48 | 1.26 M | $24.89 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.
