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)

3.470 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2025 3.680 3.680 3.540 3.560 80,249 -0.13(-3.52%)
Nov 28, 2025 3.710 3.800 3.630 3.690 55,128 +0.02(+0.54%)
Nov 26, 2025 3.580 3.800 3.520 3.670 191,637 +0.09(+2.51%)
Nov 25, 2025 3.590 3.640 3.470 3.580 112,987 +0.01(+0.28%)
Nov 24, 2025 3.350 3.580 3.340 3.570 124,463 +0.25(+7.53%)
Nov 21, 2025 3.280 3.490 3.250 3.320 137,869 +0.07(+2.15%)
Nov 20, 2025 3.300 3.460 3.250 3.250 122,229 -0.01(-0.31%)
Nov 19, 2025 3.200 3.350 3.170 3.260 195,416 +0.05(+1.56%)
Nov 18, 2025 3.170 3.285 2.750 3.210 402,647 +0.00(+0.00%)
Nov 17, 2025 3.600 3.640 3.210 3.210 297,294 -0.43(-11.81%)
Nov 14, 2025 3.880 3.910 3.510 3.640 754,626 -0.33(-8.31%)
Nov 13, 2025 4.110 4.350 3.930 3.970 277,813 -0.15(-3.64%)
Nov 12, 2025 4.460 4.460 4.120 4.120 205,471 -0.33(-7.42%)
Nov 11, 2025 4.400 4.490 4.400 4.450 58,439 +0.01(+0.23%)
Nov 10, 2025 4.550 4.630 4.440 4.440 102,455 -0.05(-1.11%)
Nov 07, 2025 4.620 4.655 4.280 4.490 183,596 -0.16(-3.44%)
Nov 06, 2025 4.720 4.820 4.630 4.650 96,459 -0.07(-1.48%)
Nov 05, 2025 4.760 4.830 4.680 4.720 127,992 -0.04(-0.84%)
Nov 04, 2025 4.840 4.870 4.560 4.760 130,614 -0.08(-1.65%)
Nov 03, 2025 4.900 4.925 4.740 4.840 123,576 -0.08(-1.63%)
Oct 31, 2025 4.880 4.980 4.720 4.920 131,355 +0.04(+0.82%)
Oct 30, 2025 4.760 4.900 4.730 4.880 119,203 +0.07(+1.46%)
Oct 29, 2025 5.170 5.240 4.710 4.810 550,771 -0.19(-3.80%)
Oct 28, 2025 4.820 5.330 4.800 5.000 2,065,602 +0.21(+4.38%)
Oct 27, 2025 4.440 4.850 4.370 4.790 500,501 +0.35(+7.88%)
Oct 24, 2025 4.400 4.550 4.360 4.440 130,963 +0.04(+0.91%)
Oct 23, 2025 4.070 4.440 4.015 4.400 200,260 +0.31(+7.58%)
Oct 22, 2025 4.030 4.100 3.900 4.090 96,208 +0.04(+0.99%)
Oct 21, 2025 4.130 4.130 4.000 4.050 40,793 -0.09(-2.17%)
Oct 20, 2025 4.040 4.160 4.010 4.140 56,413 +0.13(+3.24%)
Oct 17, 2025 4.030 4.210 3.860 4.010 217,339 -0.03(-0.74%)
Oct 16, 2025 4.350 4.400 4.040 4.040 127,020 -0.26(-6.05%)
Oct 15, 2025 4.120 4.300 4.100 4.300 144,877 +0.19(+4.62%)
Oct 14, 2025 4.170 4.172 3.890 4.110 136,882 -0.09(-2.14%)
Oct 13, 2025 4.160 4.200 4.060 4.200 118,909 +0.12(+2.94%)
Oct 10, 2025 4.390 4.400 4.050 4.080 239,573 -0.28(-6.42%)
Oct 09, 2025 4.500 4.550 4.300 4.360 188,234 -0.16(-3.54%)
Oct 08, 2025 4.770 4.770 4.500 4.520 112,056 -0.24(-5.04%)
Oct 07, 2025 4.770 4.770 4.600 4.760 167,525 +0.03(+0.63%)
Oct 06, 2025 4.820 4.835 4.690 4.730 143,032 -0.08(-1.66%)
Oct 03, 2025 4.800 4.942 4.720 4.810 153,273 +0.03(+0.63%)
Oct 02, 2025 4.690 4.790 4.500 4.780 81,074 +0.11(+2.25%)
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.