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
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
8th May 2026 (Fri) 1.98 2.03 1.98 2.00 4,895
7th May 2026 (Thu) 2.005 2.05 1.985 2.01 7,912
6th May 2026 (Wed) 2.09 2.09 2.00 2.02 23,172
5th May 2026 (Tue) 2.05 2.05 1.96 2.00 24,482
4th May 2026 (Mon) 2.08 2.10 2.04 2.04 4,906
1st May 2026 (Fri) 2.05 2.075 2.05 2.06 9,031
30th Apr 2026 (Thu) 2.02 2.07 2.02 2.04 12,468
29th Apr 2026 (Wed) 2.00 2.01 1.95 1.97 11,061
28th Apr 2026 (Tue) 2.03 2.06 2.03 2.04 3,258
27th Apr 2026 (Mon) 2.09 2.09 2.02 2.04 6,857
24th Apr 2026 (Fri) 2.14 2.14 2.07 2.08 3,250
23rd Apr 2026 (Thu) 2.26 2.26 2.16 2.17 3,420
22nd Apr 2026 (Wed) 2.33 2.33 2.25 2.28 7,015
21st Apr 2026 (Tue) 2.22 2.28 2.21 2.25 9,131
20th Apr 2026 (Mon) 2.26 2.27 2.17 2.20 9,180
17th Apr 2026 (Fri) 2.26 2.34 2.25 2.31 6,414
16th Apr 2026 (Thu) 2.34 2.34 2.19 2.20 6,556
15th Apr 2026 (Wed) 2.30 2.35 2.255 2.31 24,516
14th Apr 2026 (Tue) 2.23 2.32 2.17 2.27 26,815
13th Apr 2026 (Mon) 2.02 2.205 2.02 2.14 33,167
10th Apr 2026 (Fri) 2.07 2.23 2.00 2.04 22,773
9th Apr 2026 (Thu) 2.06 2.145 2.03 2.07 28,481
8th Apr 2026 (Wed) 2.14 2.29 2.02 2.05 45,970
7th Apr 2026 (Tue) 2.17 2.17 1.98 2.02 14,270
6th Apr 2026 (Mon) 2.17 2.19 2.01 2.05 35,796
3rd Apr 2026 (Fri) 2.22 2.29 2.14 2.16 13,544
2nd Apr 2026 (Thu) 2.22 2.29 2.14 2.16 13,544
1st Apr 2026 (Wed) 2.39 2.41 2.23 2.24 23,276
31st Mar 2026 (Tue) 2.33 2.375 2.28 2.30 10,222
30th Mar 2026 (Mon) 2.41 2.44 2.26 2.29 28,821
27th Mar 2026 (Fri) 2.66 2.66 2.44 2.44 32,456
26th Mar 2026 (Thu) 2.90 2.90 2.70 2.70 7,441
25th Mar 2026 (Wed) 3.085 3.12 2.71 2.86 12,432
24th Mar 2026 (Tue) 3.16 3.16 2.88 2.90 8,691
23rd Mar 2026 (Mon) 3.245 3.245 3.13 3.19 4,303
FTSE 100 Latest
Value10,443.47
Change11.13