Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Mdxhealth Sa (MDXH.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 0.4801 0.496 0.4601 0.476 66,750
9th Jul 2026 (Thu) 0.5049 0.5106 0.4821 0.4899 68,590
8th Jul 2026 (Wed) 0.4695 0.51 0.4643 0.495 27,726
7th Jul 2026 (Tue) 0.475 0.4813 0.451 0.4687 34,128
6th Jul 2026 (Mon) 0.4633 0.4868 0.4502 0.4832 38,014
3rd Jul 2026 (Fri) 0.5152 0.5152 0.4765 0.4765 0
2nd Jul 2026 (Thu) 0.5152 0.5399 0.4657 0.4765 45,021
1st Jul 2026 (Wed) 0.4188 0.5387 0.4188 0.507 157,245
30th Jun 2026 (Tue) 0.4053 0.4279 0.40 0.4106 72,486
29th Jun 2026 (Mon) 0.4256 0.4299 0.401 0.40 96,014
26th Jun 2026 (Fri) 0.4589 0.4836 0.4278 0.4268 121,213
25th Jun 2026 (Thu) 0.475 0.481 0.45 0.4546 56,011
24th Jun 2026 (Wed) 0.52 0.5456 0.4798 0.4698 50,568
23rd Jun 2026 (Tue) 0.481 0.5231 0.48 0.5149 104,148
22nd Jun 2026 (Mon) 0.5408 0.5637 0.477 0.4975 182,307
19th Jun 2026 (Fri) 0.5688 0.5689 0.5418 0.543 26,187
18th Jun 2026 (Thu) 0.5688 0.5689 0.5418 0.543 26,187
17th Jun 2026 (Wed) 0.54 0.5656 0.54 0.5617 58,832
16th Jun 2026 (Tue) 0.5542 0.5603 0.5321 0.5372 57,725
15th Jun 2026 (Mon) 0.5503 0.5618 0.542 0.5544 29,501
12th Jun 2026 (Fri) 0.58 0.59 0.536 0.5422 55,559
11th Jun 2026 (Thu) 0.542 0.5762 0.5351 0.5869 15,754
10th Jun 2026 (Wed) 0.565 0.5958 0.5431 0.549 31,743
9th Jun 2026 (Tue) 0.5559 0.5904 0.5559 0.5693 13,095
8th Jun 2026 (Mon) 0.5627 0.5627 0.5206 0.546 50,247
5th Jun 2026 (Fri) 0.60 0.60 0.52 0.5659 93,021
4th Jun 2026 (Thu) 0.6001 0.6297 0.5851 0.60 68,514
3rd Jun 2026 (Wed) 0.63 0.63 0.592 0.6034 63,075
2nd Jun 2026 (Tue) 0.669 0.6866 0.61 0.6412 81,033
1st Jun 2026 (Mon) 0.7558 0.7622 0.517 0.6602 261,178
29th May 2026 (Fri) 0.76 0.7879 0.7401 0.7599 81,611
28th May 2026 (Thu) 0.75 0.79 0.7271 0.754 69,465
27th May 2026 (Wed) 0.735 0.7703 0.7272 0.75 75,820
26th May 2026 (Tue) 0.79 0.80 0.7333 0.79 75,604
25th May 2026 (Mon) 0.829 0.83 0.8002 0.80 42,241
22nd May 2026 (Fri) 0.829 0.83 0.8002 0.80 42,241
21st May 2026 (Thu) 0.8625 0.8625 0.82 0.826 17,435
20th May 2026 (Wed) 0.8151 0.874 0.8151 0.88 10,268
19th May 2026 (Tue) 0.8375 0.8578 0.81 0.8393 24,001
18th May 2026 (Mon) 0.90 0.9383 0.84 0.849 44,705
15th May 2026 (Fri) 0.97 0.97 0.6901 0.893 303,606
14th May 2026 (Thu) 1.08 1.08 0.94 0.9847 1,140,603
13th May 2026 (Wed) 1.935 2.11 1.88 1.95 81,107
12th May 2026 (Tue) 1.98 1.98 1.87 1.87 18,555
11th May 2026 (Mon) 2.02 2.025 2.00 1.99 9,262
FTSE 100 Latest
Value10,497.29
Change24.84