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
28th Sep 2026 (Mon) 0.57 0.57 0.5475 0.548 3,948
25th Sep 2026 (Fri) 0.5809 0.5809 0.565 0.5652 19,277
24th Sep 2026 (Thu) 0.5999 0.5999 0.563 0.582 25,588
23rd Sep 2026 (Wed) 0.593 0.6029 0.5831 0.6055 6,527
22nd Sep 2026 (Tue) 0.60 0.6045 0.593 0.5999 11,292
21st Sep 2026 (Mon) 0.631 0.6399 0.5951 0.60 27,110
18th Sep 2026 (Fri) 0.6552 0.665 0.62 0.63 23,668
17th Sep 2026 (Thu) 0.6902 0.703 0.6743 0.6717 12,440
16th Sep 2026 (Wed) 0.6744 0.6899 0.661 0.6807 6,857
15th Sep 2026 (Tue) 0.699 0.6998 0.6709 0.6732 15,874
14th Sep 2026 (Mon) 0.6972 0.739 0.6972 0.7072 7,023
11th Sep 2026 (Fri) 0.6725 0.7147 0.6602 0.7046 29,166
10th Sep 2026 (Thu) 0.695 0.6958 0.667 0.676 21,987
9th Sep 2026 (Wed) 0.7086 0.726 0.695 0.692 26,799
8th Sep 2026 (Tue) 0.72 0.72 0.70 0.7135 19,341
7th Sep 2026 (Mon) 0.7133 0.7499 0.7133 0.7484 19,466
4th Sep 2026 (Fri) 0.7133 0.7499 0.7133 0.7484 19,466
3rd Sep 2026 (Thu) 0.7348 0.7349 0.7031 0.7262 6,485
2nd Sep 2026 (Wed) 0.7299 0.7499 0.6907 0.71 7,537
1st Sep 2026 (Tue) 0.7122 0.739 0.71 0.7203 24,153
31st Aug 2026 (Mon) 0.71 0.7335 0.71 0.7202 24,939
28th Aug 2026 (Fri) 0.73 0.73 0.7002 0.7207 31,023
27th Aug 2026 (Thu) 0.7472 0.78 0.7213 0.7215 17,533
26th Aug 2026 (Wed) 0.7872 0.7872 0.7417 0.7561 13,503
25th Aug 2026 (Tue) 0.7267 0.80 0.7267 0.7888 26,231
24th Aug 2026 (Mon) 0.7201 0.7699 0.72 0.7413 18,523
21st Aug 2026 (Fri) 0.73 0.75 0.7202 0.7431 31,306
20th Aug 2026 (Thu) 0.77 0.779 0.7205 0.72 37,166
19th Aug 2026 (Wed) 0.7813 0.82 0.752 0.7591 44,456
18th Aug 2026 (Tue) 0.8647 0.9027 0.7452 0.7512 92,716
17th Aug 2026 (Mon) 0.7104 0.93 0.7104 0.8556 730,497
14th Aug 2026 (Fri) 0.6042 1.13 0.6022 0.808 16,685,892
13th Aug 2026 (Thu) 0.4724 0.49 0.46 0.462 499,473
12th Aug 2026 (Wed) 0.4578 0.4699 0.4565 0.4696 18,504
11th Aug 2026 (Tue) 0.4753 0.4753 0.44 0.4411 10,630
10th Aug 2026 (Mon) 0.4767 0.4792 0.4527 0.454 15,667
7th Aug 2026 (Fri) 0.4311 0.4849 0.422 0.461 42,712
6th Aug 2026 (Thu) 0.4378 0.4462 0.4301 0.4381 6,572
5th Aug 2026 (Wed) 0.4463 0.45 0.4243 0.4336 7,748
4th Aug 2026 (Tue) 0.4598 0.4599 0.441 0.442 3,492
3rd Aug 2026 (Mon) 0.4247 0.4599 0.4247 0.455 84,386
31st Jul 2026 (Fri) 0.4078 0.4249 0.4078 0.418 31,912
30th Jul 2026 (Thu) 0.4097 0.415 0.402 0.4077 10,776
29th Jul 2026 (Wed) 0.419 0.42 0.4002 0.4002 12,082
FTSE 100 Latest
Value10,684.88
Change-10.37