MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MDXH — MDxHealth SA Ordinary Shares
NasdaqMDxHealth SA Ordinary Shares
$0.60
+0.00(+0.50%)
- O
- 0.61
- H
- 0.61
- L
- 0.59
- V
- 184.13K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$0.60
Period Return-65.32%
Period High$5.33
Period Low$0.40
Avg Daily Volume1.20M
Total Trading Days365
MDXH — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $0.61 | $0.61 | $0.59 | $0.60 | +$0.00 | +0.50% | 184,129 | $0.60 | $0.59 $0.61 |
| Oct 5, 2026 | $0.57 | $0.61 | $0.56 | $0.60 | +$0.03 | +4.54% | 126,205 | $0.60 | $0.56 $0.61 |
| Oct 2, 2026 | $0.57 | $0.60 | $0.56 | $0.57 | $-0.01 | -0.90% | 79,343 | $0.59 | $0.56 $0.60 |
| Oct 1, 2026 | $0.60 | $0.60 | $0.56 | $0.58 | $-0.01 | -1.44% | 117,807 | $0.59 | $0.56 $0.60 |
| Sep 30, 2026 | $0.52 | $0.64 | $0.52 | $0.58 | +$0.06 | +12.42% | 451,793 | $0.60 | $0.52 $0.64 |
| Sep 29, 2026 | $0.53 | $0.55 | $0.52 | $0.52 | $-0.03 | -5.11% | 311,049 | $0.52 | $0.52 $0.55 |
| Sep 28, 2026 | $0.56 | $0.57 | $0.55 | $0.55 | $-0.02 | -3.04% | 95,100 | $0.56 | $0.55 $0.57 |
| Sep 25, 2026 | $0.58 | $0.60 | $0.56 | $0.57 | $-0.02 | -2.89% | 236,254 | $0.57 | $0.56 $0.60 |
| Sep 24, 2026 | $0.60 | $0.60 | $0.56 | $0.58 | $-0.02 | -3.88% | 222,715 | $0.58 | $0.56 $0.60 |
| Sep 23, 2026 | $0.60 | $0.62 | $0.58 | $0.61 | +$0.01 | +0.93% | 109,132 | $0.60 | $0.58 $0.62 |
| Sep 22, 2026 | $0.64 | $0.64 | $0.59 | $0.60 | $-0.00 | -0.02% | 315,360 | $0.61 | $0.59 $0.64 |
| Sep 21, 2026 | $0.63 | $0.65 | $0.60 | $0.60 | $-0.03 | -4.76% | 347,714 | $0.61 | $0.60 $0.65 |
| Sep 18, 2026 | $0.66 | $0.68 | $0.62 | $0.63 | $-0.04 | -6.21% | 276,374 | $0.65 | $0.62 $0.68 |
| Sep 17, 2026 | $0.68 | $0.70 | $0.67 | $0.67 | $-0.01 | -1.32% | 258,785 | $0.68 | $0.67 $0.70 |
| Sep 16, 2026 | $0.68 | $0.69 | $0.66 | $0.68 | +$0.01 | +1.11% | 133,958 | $0.68 | $0.66 $0.69 |
| Sep 15, 2026 | $0.70 | $0.70 | $0.67 | $0.67 | $-0.03 | -4.81% | 129,660 | $0.68 | $0.67 $0.70 |
| Sep 14, 2026 | $0.69 | $0.74 | $0.69 | $0.71 | +$0.00 | +0.37% | 83,221 | $0.71 | $0.69 $0.74 |
| Sep 11, 2026 | $0.67 | $0.71 | $0.66 | $0.70 | +$0.03 | +4.23% | 259,056 | $0.69 | $0.66 $0.71 |
| Sep 10, 2026 | $0.70 | $0.70 | $0.67 | $0.68 | $-0.02 | -2.31% | 283,405 | $0.68 | $0.67 $0.70 |
| Sep 9, 2026 | $0.72 | $0.73 | $0.69 | $0.69 | $-0.02 | -3.01% | 89,377 | $0.70 | $0.69 $0.73 |
| Sep 8, 2026 | $0.75 | $0.75 | $0.70 | $0.71 | $-0.03 | -4.66% | 329,977 | $0.72 | $0.70 $0.75 |
| Sep 4, 2026 | $0.72 | $0.75 | $0.71 | $0.75 | +$0.02 | +3.06% | 271,598 | $0.73 | $0.71 $0.75 |
| Sep 3, 2026 | $0.73 | $0.73 | $0.70 | $0.73 | +$0.02 | +2.28% | 169,614 | $0.72 | $0.70 $0.73 |
| Sep 2, 2026 | $0.72 | $0.75 | $0.69 | $0.71 | $-0.01 | -1.43% | 207,108 | $0.71 | $0.69 $0.75 |
| Sep 1, 2026 | $0.71 | $0.74 | $0.71 | $0.72 | +$0.00 | +0.01% | 197,029 | $0.72 | $0.71 $0.74 |
| Aug 31, 2026 | $0.71 | $0.74 | $0.71 | $0.72 | $-0.00 | -0.07% | 211,093 | $0.72 | $0.71 $0.74 |
| Aug 28, 2026 | $0.72 | $0.75 | $0.68 | $0.72 | $-0.00 | -0.11% | 277,130 | $0.72 | $0.68 $0.75 |
| Aug 27, 2026 | $0.76 | $0.79 | $0.72 | $0.72 | $-0.03 | -4.58% | 270,931 | $0.75 | $0.72 $0.79 |
| Aug 26, 2026 | $0.80 | $0.80 | $0.74 | $0.76 | $-0.03 | -4.15% | 192,530 | $0.77 | $0.74 $0.80 |
| Aug 25, 2026 | $0.74 | $0.80 | $0.73 | $0.79 | +$0.05 | +6.41% | 430,584 | $0.77 | $0.73 $0.80 |