MetaCap

MDxHealth SA Stock Price History

NASDAQ: MDXHHealth CareMedical SpecialitiesUSD

0.5897+0.0092 (+1.58%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

MDXH price history at a glance

The price history for MDxHealth SA (MDXH) on this page begins on November 1, 2021, when the stock closed at $12.00; it most recently closed at $0.5897 on October 5, 2026. The highest price in this record is $13.17, reached on November 1, 2021; the latest close is 95.5% below that peak. Across the 4 complete calendar years in the table, MDXH finished higher in 1 and lower in 3. Its best year was 2025 (+47.8%) and its worst was 2024 (-41.1%).

Over roughly 5 years the share price changed -95.1%, a -45.8% compound annual price return (excluding dividends). In the last 12 months alone, MDXH has lost 85.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2021
$13.17
Date of high
Nov 1, 2021
Low since 2021
$0.35
Date of low
Nov 27, 2023
52-week high
$5.33
52-week low
$0.40
IPO year
2021
Last close
$0.5897

MDXH returns

1 week

+3.27%

1 month

-14.78%

3 months

+23.89%

6 months

-71.09%

Year to date

-83.48%

1 year

-85.55%

3 years

-78.79%

MDXH price return, excluding dividends.

MDXH annual returns

Calendar-year price returns
YearYear-end closeReturn
20260.5897-82.81%
20253.43+47.84%
20242.32-41.12%
20233.94-40.39%
20226.61-30.57%
2021*9.52-20.67%

* Partial year: the record begins after the start of 2021; return measured from the first available close.

2026 return is year to date.

MDXH daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
0.57540.59640.57120.5897+1.58%
0.600.6060.57540.5805-3.22%
0.600.60470.59010.5998-0.03%
0.610.610.5870.60+0.50%
0.5680.610.560.597+4.55%
0.570.600.560.571-0.87%
0.600.600.560.576-1.54%
0.520.640.520.585+12.50%
0.5320.550.5190.52-5.11%
0.560.5740.5460.548-3.01%
0.580.600.560.565-2.92%
0.6050.6050.5630.582-3.96%
0.600.6160.5830.606+1.00%
0.6380.6380.5910.600.00%
0.630.650.5950.60-4.76%
0.660.6820.620.63-6.25%
0.680.7030.670.672-1.32%
0.6790.6940.6610.681+1.19%
0.700.700.670.673-4.81%
0.690.7390.6860.707+0.28%
0.670.7150.660.705+4.29%
0.6950.700.6670.676-2.31%
0.720.7260.6910.692-3.08%
0.750.750.700.714-4.55%
0.7190.750.7120.748+3.03%
0.7310.7350.7030.726+2.25%
0.720.750.6910.71-1.39%
0.710.740.710.720.00%
0.710.7350.710.72-0.14%
0.7210.750.680.721-0.14%
0.7560.790.7210.722-4.50%
0.800.800.740.756-4.18%
0.7410.800.7270.789+6.48%
0.750.770.720.741-0.27%
0.7210.750.7130.743+3.19%
0.7790.790.720.72-5.14%
0.7710.8280.7520.759+1.07%
0.830.910.7450.751-12.27%
0.7140.930.710.856+5.94%
0.6081.130.5810.808+74.89%
0.460.4910.4450.462-1.70%
0.450.470.450.47+6.58%
0.4620.480.4350.441-2.86%
0.480.480.4530.454-1.52%
0.450.4850.420.461+5.25%
0.4360.4460.430.438+0.92%
0.450.460.4240.434-1.81%
0.460.460.440.442-2.86%
0.410.460.410.455+8.85%
0.4150.4250.4080.418+2.45%
0.400.4180.400.408+2.00%
0.4170.420.400.40-2.68%
0.4140.4270.4110.411-1.67%
0.410.430.410.418+1.95%
0.4220.4270.4060.41-2.84%
0.4320.4370.420.422-3.43%
0.420.4390.420.437+3.31%
0.410.4280.410.423+1.44%
0.4180.4240.4120.417-1.42%
0.4180.4380.4120.423-0.70%
0.440.4450.4120.426-2.96%
0.420.4480.410.439+5.78%
0.430.4380.410.415-3.49%
0.480.480.4250.43-9.66%
0.490.500.460.476-2.86%
0.4950.5150.4820.49-1.01%
0.470.510.4610.495+5.54%
0.4820.490.450.469-2.90%
0.4680.490.450.483+1.26%
0.5190.540.4620.477-5.92%
0.420.540.4140.507+23.36%
0.400.4290.400.411+2.75%
0.4240.4350.400.40-6.32%
0.4280.4840.420.427-6.15%
0.460.490.450.455-3.19%
0.520.5460.470.47-8.74%
0.4980.5260.4760.515+3.41%
0.5440.5690.4770.498-8.29%
0.5640.5690.5420.543-3.38%
0.550.5660.540.562+4.66%
0.5570.5690.5320.537-3.07%
0.550.5650.5410.554+2.21%
0.5950.5950.5360.542-7.67%
0.5490.5870.5340.587+6.92%
0.5650.5960.5430.549-3.51%
0.5480.600.5480.569+4.21%
0.5610.5640.520.546-3.53%
0.610.610.5110.566-5.67%
0.6030.6430.580.60-0.50%
0.650.650.590.603-5.93%
0.6690.6890.610.641-2.88%
0.770.770.510.66-13.16%
0.770.7880.740.76+0.80%
0.7520.790.7210.754+0.53%
0.7350.780.7270.75-5.06%
0.800.8080.7250.79-1.25%
0.830.840.800.80-3.15%
0.8770.8770.8150.826-6.14%
0.830.890.810.88+4.89%
0.840.860.8090.839-1.18%
0.930.950.8340.849-4.93%
0.980.980.680.893-9.34%
1.071.080.940.985-49.49%
1.872.111.871.95+4.28%
1.982.041.821.87-6.03%
2.002.041.991.99-0.50%
2.032.041.982.00-0.50%
2.042.051.982.01-0.50%
2.062.131.982.02+1.00%
2.062.081.962.00-1.96%
2.052.232.042.04-0.97%
2.062.082.042.06+0.98%
1.972.081.972.04+3.55%
2.032.031.951.97-3.43%
2.022.092.022.040.00%
2.092.112.022.04-1.92%
2.202.202.072.08-4.15%
2.272.322.162.17-4.82%
2.302.372.212.28+1.33%
2.202.292.202.25+2.27%
2.322.332.162.20-4.76%
2.202.352.202.31+5.00%
2.332.352.192.20-4.76%
2.312.362.252.31+1.76%
2.192.342.162.27+6.07%
2.042.242.012.14+4.90%
2.102.232.002.04-1.45%
2.052.152.032.07+0.98%
2.132.302.022.05+1.49%
2.042.191.962.02-1.46%
2.192.222.012.05-5.09%
2.202.322.142.16-3.57%
2.352.502.232.24-2.61%
2.272.412.262.30+0.44%
2.472.482.252.29-6.15%
2.722.772.442.44-9.63%
2.822.932.702.70-5.59%
3.113.152.712.86-1.38%
3.153.172.882.90-9.09%
3.253.293.133.19+0.95%
3.263.263.163.16-3.07%
3.203.283.123.26-0.31%
3.313.363.233.27-2.68%
3.413.563.343.36-0.30%
3.273.373.243.37+5.31%
3.273.323.203.20-1.54%
3.393.403.223.25-1.81%
3.353.403.283.31-0.90%
3.373.433.333.34-1.18%
3.213.393.203.38+3.36%
3.303.383.253.27-1.21%
3.403.453.253.31-3.22%
3.363.493.293.42+2.09%
3.283.373.263.35-0.59%
3.363.443.353.37-0.88%
3.593.613.353.40-4.23%
3.513.753.503.55+0.57%
3.583.663.503.53-0.56%
3.573.673.513.55-1.66%
3.643.783.453.61-0.55%
3.603.743.553.63+0.28%
3.643.693.603.62-1.63%
3.573.733.553.68+4.84%
3.453.573.403.51+3.24%
3.453.563.403.40-0.58%
3.613.613.403.42-3.93%
3.643.643.503.56-1.66%
3.743.803.623.62-0.82%
3.513.783.493.65+3.40%
3.563.593.403.53+3.82%
3.503.593.403.40-3.95%
3.633.703.473.54-1.67%
3.583.633.453.60+1.98%
3.503.613.463.53+0.86%
3.603.743.503.50-1.69%
3.773.783.543.56-2.47%
3.703.783.603.65-1.35%
3.743.783.633.70-0.27%
3.783.943.693.71-2.11%
4.174.173.763.79-8.67%
3.954.343.934.15+6.96%
3.583.943.583.88+8.38%
3.783.783.563.58-6.77%
3.693.983.653.84+3.50%
3.573.773.503.71+3.92%
3.623.743.553.57-1.11%
3.453.663.453.61+5.25%
3.213.483.003.43+5.21%
3.243.373.213.26-0.31%
3.343.383.253.27-2.10%
3.223.433.183.34+4.05%
3.313.423.203.21-3.02%
3.483.563.303.31-3.50%
3.603.603.373.43-3.92%
3.513.603.353.57+1.71%
3.333.553.273.51+4.78%
3.403.403.203.35-1.76%
3.463.463.313.41-1.73%
3.503.553.403.470.00%
3.423.583.353.47+2.06%
3.183.443.163.40+7.94%
3.153.203.113.15-0.32%
3.153.293.153.16+0.64%
3.303.353.103.14-6.55%
3.313.403.263.36+1.51%
3.323.383.253.31-0.30%
3.403.453.283.32-2.06%
3.393.463.313.39-0.59%
3.333.463.323.41+1.79%
3.583.593.313.35-4.56%
3.623.663.513.51-2.50%
3.653.693.603.60-1.10%
3.523.743.523.64+2.54%
3.453.623.403.55+2.31%
3.573.593.443.47-2.53%
3.683.683.543.56-3.52%
3.713.803.633.69+0.54%
3.583.803.523.67+2.51%
3.593.643.473.58+0.28%
3.353.583.343.57+7.53%
3.283.493.253.32+2.15%
3.303.463.253.25-0.31%
3.203.353.173.26+1.56%
3.173.292.753.210.00%
3.603.643.213.21-11.81%
3.883.913.513.64-8.31%
4.114.353.933.97-3.64%
4.464.464.124.12-7.42%
4.404.494.404.45+0.23%
4.554.634.444.44-1.11%
4.624.664.284.49-3.44%
4.724.824.634.65-1.48%
4.764.834.684.72-0.84%
4.844.874.564.76-1.65%
4.904.934.744.84-1.63%
4.884.984.724.92+0.82%
4.764.904.734.88+1.46%
5.175.244.714.81-3.80%
4.825.334.805.00+4.38%
4.444.854.374.79+7.88%
4.404.554.364.44+0.91%
4.074.444.024.40+7.58%
4.034.103.904.09+0.99%
4.134.134.004.05-2.17%
4.044.164.014.14+3.24%
4.034.213.864.01-0.74%
4.354.404.044.04-6.05%
4.124.304.104.30+4.62%
4.174.173.894.11-2.14%
4.164.204.064.20+2.94%
4.394.404.054.08—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MDXH chart for longer ranges.