5 DAY PERFORMANCE
+708.61%
1 MONTH PERFORMANCE
+621.14%
3 MONTH PERFORMANCE
+68.16%
6 MONTH PERFORMANCE
-4.25%
YEAR-TO-DATE PERFORMANCE
-5.32%
1 YEAR PERFORMANCE
+25.19%
MDxHealth SA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $0.45 | $0.44 (-1.87%) | $0.45 | $0.42 | 230.00 K | |
| 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 |
| 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 |
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.
