ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

MDxHealth SA - Ordinary Shares (NQ:MDXH)

3.630 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 3.600 3.740 3.550 3.630 91,460 +0.01(+0.28%)
Feb 19, 2026 3.640 3.690 3.600 3.620 71,712 -0.06(-1.63%)
Feb 18, 2026 3.570 3.730 3.550 3.680 49,518 +0.17(+4.84%)
Feb 17, 2026 3.450 3.565 3.400 3.510 94,779 +0.11(+3.24%)
Feb 13, 2026 3.450 3.560 3.400 3.400 118,947 -0.02(-0.58%)
Feb 12, 2026 3.610 3.610 3.400 3.420 175,789 -0.14(-3.93%)
Feb 11, 2026 3.640 3.640 3.500 3.560 59,275 -0.06(-1.66%)
Feb 10, 2026 3.740 3.800 3.620 3.620 68,954 -0.03(-0.82%)
Feb 09, 2026 3.510 3.780 3.490 3.650 61,030 +0.12(+3.40%)
Feb 06, 2026 3.560 3.590 3.400 3.530 82,172 +0.13(+3.82%)
Feb 05, 2026 3.500 3.590 3.400 3.400 97,898 -0.14(-3.95%)
Feb 04, 2026 3.630 3.700 3.470 3.540 134,420 -0.06(-1.67%)
Feb 03, 2026 3.580 3.630 3.450 3.600 108,282 +0.07(+1.98%)
Feb 02, 2026 3.500 3.610 3.460 3.530 120,789 +0.03(+0.86%)
Jan 30, 2026 3.600 3.740 3.500 3.500 101,670 -0.06(-1.69%)
Jan 29, 2026 3.770 3.780 3.540 3.560 93,946 -0.09(-2.47%)
Jan 28, 2026 3.700 3.780 3.600 3.650 96,048 -0.05(-1.35%)
Jan 27, 2026 3.740 3.780 3.625 3.700 121,206 -0.01(-0.27%)
Jan 26, 2026 3.780 3.940 3.690 3.710 113,724 -0.08(-2.11%)
Jan 23, 2026 4.170 4.170 3.760 3.790 207,017 -0.36(-8.67%)
Jan 22, 2026 3.950 4.340 3.930 4.150 356,066 +0.27(+6.96%)
Jan 21, 2026 3.580 3.940 3.580 3.880 112,091 +0.30(+8.38%)
Jan 20, 2026 3.780 3.780 3.560 3.580 66,981 -0.26(-6.77%)
Jan 16, 2026 3.690 3.980 3.650 3.840 173,957 +0.13(+3.50%)
Jan 15, 2026 3.570 3.770 3.500 3.710 339,701 +0.14(+3.92%)
Jan 14, 2026 3.620 3.740 3.550 3.570 134,654 -0.04(-1.11%)
Jan 13, 2026 3.450 3.655 3.450 3.610 187,583 +0.18(+5.25%)
Jan 12, 2026 3.210 3.480 3.000 3.430 367,735 +0.17(+5.21%)
Jan 09, 2026 3.240 3.370 3.210 3.260 77,127 -0.01(-0.31%)
Jan 08, 2026 3.340 3.375 3.250 3.270 68,023 -0.07(-2.10%)
Jan 07, 2026 3.220 3.430 3.180 3.340 78,744 +0.13(+4.05%)
Jan 06, 2026 3.310 3.420 3.200 3.210 60,724 -0.10(-3.02%)
Jan 05, 2026 3.480 3.560 3.300 3.310 150,026 -0.12(-3.50%)
Jan 02, 2026 3.600 3.600 3.370 3.430 98,956 -0.14(-3.92%)
Dec 31, 2025 3.510 3.600 3.350 3.570 144,043 +0.06(+1.71%)
Dec 30, 2025 3.330 3.550 3.270 3.510 225,900 +0.16(+4.78%)
Dec 29, 2025 3.400 3.400 3.200 3.350 98,374 -0.06(-1.76%)
Dec 26, 2025 3.460 3.460 3.311 3.410 42,254 -0.06(-1.73%)
Dec 24, 2025 3.500 3.546 3.400 3.470 42,711 +0.00(+0.00%)
Dec 23, 2025 3.420 3.580 3.345 3.470 89,387 +0.07(+2.06%)
Dec 22, 2025 3.180 3.440 3.160 3.400 155,867 +0.25(+7.94%)
Dec 19, 2025 3.150 3.200 3.114 3.150 167,603 -0.01(-0.32%)
Dec 18, 2025 3.150 3.290 3.150 3.160 116,622 +0.02(+0.64%)
Dec 17, 2025 3.300 3.350 3.100 3.140 182,348 -0.22(-6.55%)
Dec 16, 2025 3.310 3.400 3.260 3.360 26,945 +0.05(+1.51%)
Dec 15, 2025 3.320 3.380 3.250 3.310 109,724 -0.01(-0.30%)
Dec 12, 2025 3.400 3.450 3.280 3.320 125,066 -0.07(-2.06%)
Dec 11, 2025 3.390 3.455 3.310 3.390 87,050 -0.02(-0.59%)
Dec 10, 2025 3.330 3.460 3.320 3.410 64,769 +0.06(+1.79%)
Dec 09, 2025 3.580 3.592 3.310 3.350 322,879 -0.16(-4.56%)
Dec 08, 2025 3.620 3.655 3.510 3.510 61,381 -0.09(-2.50%)
Dec 05, 2025 3.650 3.685 3.600 3.600 102,618 -0.04(-1.10%)
Dec 04, 2025 3.520 3.740 3.520 3.640 86,270 +0.09(+2.54%)
Dec 03, 2025 3.450 3.620 3.400 3.550 123,446 +0.08(+2.31%)
Dec 02, 2025 3.570 3.590 3.440 3.470 226,764 -0.09(-2.53%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.