MDxHealth SA ADR (MDXH) Historical Stock Data
2.30 ↓0.07 (-2.95%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MDXH is up 1.35% a day on average. There have been 19 days where MDxHealth SA ADR closed green and 11 days where MDXH closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-01-02 | 2.34 | 2.30 | ↓$0.04 (-1.71%) | 2.22 | 2.41 | 291.66K |
2024-12-31 | 2.32 | 2.37 | ↑$0.05 (2.16%) | 2.18 | 2.66 | 172.83K |
2024-12-30 | 2.38 | 2.35 | ↓$0.03 (-1.26%) | 2.17 | 2.39 | 164.06K |
2024-12-27 | 2.23 | 2.31 | ↑$0.08 (3.59%) | 2.22 | 2.31 | 37.29K |
2024-12-26 | 2.10 | 2.24 | ↑$0.14 (6.67%) | 2.10 | 2.25 | 22.26K |
2024-12-24 | 2.14 | 2.13 | ↓$0.01 (-0.47%) | 2.10 | 2.14 | 68.95K |
2024-12-23 | 2.25 | 2.17 | ↓$0.08 (-3.56%) | 2.00 | 2.27 | 82.22K |
2024-12-20 | 2.17 | 2.26 | ↑$0.09 (4.15%) | 2.04 | 2.27 | 104.87K |
2024-12-19 | 2.21 | 2.16 | ↓$0.05 (-2.26%) | 2.09 | 2.21 | 110.51K |
2024-12-18 | 2.35 | 2.16 | ↓$0.19 (-8.09%) | 2.16 | 2.42 | 108.75K |
2024-12-17 | 2.44 | 2.37 | ↓$0.07 (-2.87%) | 2.12 | 2.48 | 279.77K |
2024-12-16 | 2.40 | 2.47 | ↑$0.07 (2.92%) | 2.38 | 2.52 | 180.04K |
2024-12-13 | 2.35 | 2.40 | ↑$0.05 (2.13%) | 2.34 | 2.40 | 25.75K |
2024-12-12 | 2.38 | 2.36 | ↓$0.02 (-0.84%) | 2.35 | 2.40 | 33.62K |
2024-12-11 | 2.34 | 2.40 | ↑$0.06 (2.56%) | 2.21 | 2.44 | 123K |
2024-12-10 | 2.20 | 2.34 | ↑$0.14 (6.36%) | 2.15 | 2.34 | 140.01K |
2024-12-09 | 2.00 | 2.20 | ↑$0.20 (10.00%) | 1.92 | 2.20 | 78.92K |
2024-12-06 | 2.00 | 2.01 | ↑$0.01 (0.50%) | 1.98 | 2.03 | 143.52K |
2024-12-05 | 1.97 | 2.01 | ↑$0.04 (2.03%) | 1.97 | 2.04 | 76.77K |
2024-12-04 | 2.00 | 2.00 | ↑$0.00 (0.00%) | 1.97 | 2.02 | 130.25K |
2024-12-03 | 1.95 | 1.96 | ↑$0.01 (0.51%) | 1.85 | 1.98 | 46.38K |
2024-12-02 | 2.00 | 1.98 | ↓$0.02 (-1.00%) | 1.86 | 2.00 | 73.67K |
2024-11-29 | 1.95 | 2.00 | ↑$0.05 (2.56%) | 1.90 | 2.00 | 61.32K |
2024-11-27 | 1.94 | 1.96 | ↑$0.02 (1.03%) | 1.85 | 2.00 | 88.86K |
2024-11-26 | 1.88 | 1.94 | ↑$0.06 (3.19%) | 1.79 | 1.96 | 486.74K |
2024-11-25 | 1.88 | 1.87 | ↓$0.01 (-0.53%) | 1.80 | 2.00 | 244.58K |
2024-11-22 | 1.73 | 1.88 | ↑$0.15 (8.67%) | 1.69 | 1.89 | 211.46K |
2024-11-21 | 1.62 | 1.71 | ↑$0.09 (5.56%) | 1.61 | 1.73 | 356.38K |
2024-11-20 | 1.55 | 1.62 | ↑$0.07 (4.52%) | 1.55 | 1.65 | 396.13K |
2024-11-19 | 1.67 | 1.57 | ↓$0.10 (-5.99%) | 1.57 | 1.82 | 305.73K |
Create an account or log in to view more rows.
$MDXH day trade is ok to buy here but sell later
$MDXH i am trading for a better future!
$MDXH yeah we're going green today
$MDXH Bullish AF ??
$MDXH has just been halted from trading due to volatility.
$MDXH going green
$MDXH Buy it up so it crashes harder in the next two trading days
$MDXH not yet time to short
$MDXH Good morning traders
$MDXH hows short doing? Keep short pls
we need your money.