5 DAY PERFORMANCE
+522.47%
1 MONTH PERFORMANCE
+322.50%
3 MONTH PERFORMANCE
+5.96%
6 MONTH PERFORMANCE
-2.59%
YEAR-TO-DATE PERFORMANCE
-5.32%
1 YEAR PERFORMANCE
+60.95%
MDxHealth SA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.54 | $0.50 (-8.53%) | $0.57 | $0.48 | 1.26 M | $24.89 M |
| 06/18/2026 | $0.56 | $0.54 (-3.79%) | $0.57 | $0.54 | 327.70 K | $27.17 M |
| 06/17/2026 | $0.55 | $0.56 (2.13%) | $0.57 | $0.54 | 707.50 K | $28.10 M |
| 06/16/2026 | $0.56 | $0.54 (-3.55%) | $0.57 | $0.53 | 653.75 K | $26.88 M |
| 06/15/2026 | $0.55 | $0.55 (0.8%) | $0.57 | $0.54 | 483.23 K | $27.74 M |
| 06/12/2026 | $0.60 | $0.54 (-8.9%) | $0.60 | $0.54 | 586.41 K | $27.13 M |
| 06/11/2026 | $0.55 | $0.59 (6.88%) | $0.59 | $0.53 | 407.36 K | $29.36 M |
| 06/10/2026 | $0.57 | $0.55 (-2.83%) | $0.60 | $0.54 | 688.83 K | $27.47 M |
| 06/09/2026 | $0.55 | $0.57 (3.89%) | $0.60 | $0.55 | 377.40 K | $28.48 M |
| 06/08/2026 | $0.56 | $0.55 (-2.66%) | $0.56 | $0.52 | 555.90 K | $27.32 M |
| 06/05/2026 | $0.61 | $0.57 (-7.23%) | $0.61 | $0.51 | 1.01 M | $28.31 M |
| 06/04/2026 | $0.60 | $0.60 (-0.56%) | $0.64 | $0.58 | 664.00 K | $30.02 M |
| 06/03/2026 | $0.65 | $0.60 (-7.17%) | $0.65 | $0.59 | 878.80 K | $30.19 M |
| 06/02/2026 | $0.67 | $0.64 (-4.16%) | $0.69 | $0.61 | 769.25 K | $32.08 M |
| 06/01/2026 | $0.77 | $0.66 (-14.26%) | $0.77 | $0.51 | 2.44 M | $33.03 M |
| 05/29/2026 | $0.77 | $0.76 (-1.31%) | $0.79 | $0.74 | 490.55 K | $38.02 M |
| 05/28/2026 | $0.75 | $0.75 (0.25%) | $0.79 | $0.72 | 594.48 K | $37.72 M |
| 05/27/2026 | $0.74 | $0.75 (2.03%) | $0.78 | $0.73 | 702.22 K | $37.52 M |
| 05/26/2026 | $0.80 | $0.79 (-1.25%) | $0.81 | $0.73 | 1.35 M | $39.52 M |
| 05/22/2026 | $0.83 | $0.80 (-3.61%) | $0.84 | $0.80 | 917.10 K | $40.02 M |
| 05/21/2026 | $0.88 | $0.83 (-5.84%) | $0.88 | $0.82 | 599.40 K | $41.32 M |
| 05/20/2026 | $0.83 | $0.88 (6.02%) | $0.89 | $0.81 | 402.53 K | $44.02 M |
| 05/19/2026 | $0.84 | $0.84 (-0.08%) | $0.86 | $0.81 | 475.60 K | $41.99 M |
| 05/18/2026 | $0.93 | $0.85 (-8.7%) | $0.95 | $0.83 | 1.03 M | $42.47 M |
| 05/15/2026 | $0.98 | $0.89 (-8.88%) | $0.98 | $0.68 | 3.28 M | $44.68 M |
| 05/14/2026 | $1.07 | $0.98 (-7.97%) | $1.08 | $0.94 | 11.03 M | $49.26 M |
| 05/13/2026 | $1.87 | $1.95 (4.28%) | $2.11 | $1.87 | 2.19 M | $97.55 M |
| 05/12/2026 | $1.98 | $1.87 (-5.56%) | $2.04 | $1.82 | 280.00 K | $93.55 M |
| 05/11/2026 | $2.00 | $1.99 (-0.5%) | $2.04 | $1.99 | 138.40 K | $99.56 M |
| 05/08/2026 | $2.03 | $2.00 (-1.48%) | $2.04 | $1.98 | 68.70 K | $100.06 M |
| 05/07/2026 | $2.04 | $2.01 (-1.47%) | $2.05 | $1.98 | 139.55 K | $100.56 M |
| 05/06/2026 | $2.06 | $2.02 (-1.94%) | $2.13 | $1.98 | 212.50 K | $101.06 M |
| 05/05/2026 | $2.06 | $2.00 (-2.91%) | $2.08 | $1.96 | 382.10 K | $100.06 M |
| 05/04/2026 | $2.05 | $2.04 (-0.49%) | $2.23 | $2.04 | 85.00 K | $102.06 M |
| 05/01/2026 | $2.06 | $2.06 (0%) | $2.08 | $2.04 | 126.64 K | $103.06 M |
| 04/30/2026 | $1.97 | $2.04 (3.55%) | $2.08 | $1.97 | 208.40 K | $102.06 M |
| 04/29/2026 | $2.03 | $1.97 (-2.96%) | $2.03 | $1.95 | 179.11 K | $98.56 M |
| 04/28/2026 | $2.02 | $2.04 (0.99%) | $2.09 | $2.02 | 97.80 K | $102.06 M |
| 04/27/2026 | $2.09 | $2.04 (-2.39%) | $2.11 | $2.02 | 160.07 K | $102.06 M |
| 04/24/2026 | $2.20 | $2.08 (-5.45%) | $2.20 | $2.07 | 105.40 K | $104.06 M |
| 04/23/2026 | $2.27 | $2.17 (-4.41%) | $2.32 | $2.16 | 89.31 K | $108.56 M |
| 04/22/2026 | $2.30 | $2.28 (-0.87%) | $2.37 | $2.21 | 94.64 K | $114.06 M |
| 04/21/2026 | $2.20 | $2.25 (2.27%) | $2.29 | $2.20 | 135.30 K | $112.56 M |
| 04/20/2026 | $2.32 | $2.20 (-5.17%) | $2.33 | $2.16 | 146.90 K | $110.06 M |
| 04/17/2026 | $2.20 | $2.31 (5%) | $2.35 | $2.20 | 80.91 K | $115.56 M |
| 04/16/2026 | $2.33 | $2.20 (-5.58%) | $2.35 | $2.19 | 130.30 K | $110.06 M |
| 04/15/2026 | $2.31 | $2.31 (0%) | $2.36 | $2.25 | 184.90 K | $115.56 M |
| 04/14/2026 | $2.19 | $2.27 (3.65%) | $2.34 | $2.16 | 244.40 K | $113.56 M |
| 04/13/2026 | $2.04 | $2.14 (4.9%) | $2.24 | $2.01 | 277.31 K | $107.06 M |
| 04/10/2026 | $2.10 | $2.04 (-2.86%) | $2.23 | $2.00 | 204.30 K | $102.06 M |
| 04/09/2026 | $2.05 | $2.07 (0.98%) | $2.15 | $2.03 | 278.80 K | $103.56 M |
| 04/08/2026 | $2.13 | $2.05 (-3.76%) | $2.30 | $2.02 | 426.90 K | $102.56 M |
| 04/07/2026 | $2.04 | $2.02 (-0.98%) | $2.19 | $1.96 | 291.19 K | $101.06 M |
| 04/06/2026 | $2.19 | $2.05 (-6.39%) | $2.22 | $2.01 | 411.30 K | $102.56 M |
| 04/02/2026 | $2.20 | $2.16 (-1.82%) | $2.32 | $2.14 | 216.23 K | $108.06 M |
| 04/01/2026 | $2.35 | $2.24 (-4.68%) | $2.50 | $2.23 | 185.45 K | $112.06 M |
| 03/31/2026 | $2.27 | $2.30 (1.32%) | $2.41 | $2.26 | 178.30 K | $115.06 M |
| 03/30/2026 | $2.47 | $2.29 (-7.29%) | $2.48 | $2.25 | 289.60 K | $114.56 M |
| 03/27/2026 | $2.72 | $2.44 (-10.29%) | $2.77 | $2.44 | 205.50 K | $122.07 M |
| 03/26/2026 | $2.82 | $2.70 (-4.26%) | $2.93 | $2.70 | 148.30 K | $135.08 M |
| 03/25/2026 | $3.11 | $2.86 (-8.04%) | $3.15 | $2.71 | 270.20 K | $143.08 M |
| 03/24/2026 | $3.15 | $2.90 (-7.94%) | $3.17 | $2.88 | 989.06 K | $145.08 M |
| 03/23/2026 | $3.25 | $3.19 (-1.85%) | $3.29 | $3.13 | 91.11 K | $159.59 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.
