MDXH(MDXH)
MDXH
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $0.58 | $0.60 | $0.57 | $0.59 | 48,137 |
| 10/8/2026 | $0.60 | $0.61 | $0.58 | $0.58 | 60,897 |
| 10/7/2026 | $0.59 | $0.60 | $0.59 | $0.60 | 333,202 |
| 10/6/2026 | $0.61 | $0.61 | $0.59 | $0.60 | 184,515 |
| 10/5/2026 | $0.57 | $0.61 | $0.56 | $0.60 | 126,204 |
| 10/2/2026 | $0.57 | $0.60 | $0.56 | $0.57 | 79,342 |
| 10/1/2026 | $0.60 | $0.60 | $0.56 | $0.58 | 117,807 |
| 9/30/2026 | $0.52 | $0.64 | $0.52 | $0.58 | 451,793 |
| 9/29/2026 | $0.53 | $0.55 | $0.52 | $0.52 | 311,048 |
| 9/28/2026 | $0.56 | $0.57 | $0.55 | $0.55 | 95,099 |
| 9/25/2026 | $0.58 | $0.60 | $0.56 | $0.57 | 236,253 |
| 9/24/2026 | $0.60 | $0.60 | $0.56 | $0.58 | 222,715 |
| 9/23/2026 | $0.60 | $0.62 | $0.58 | $0.61 | 109,131 |
| 9/22/2026 | $0.64 | $0.64 | $0.59 | $0.60 | 315,359 |
| 9/21/2026 | $0.63 | $0.65 | $0.59 | $0.60 | 347,714 |
| 9/18/2026 | $0.66 | $0.68 | $0.62 | $0.63 | 276,373 |
| 9/17/2026 | $0.68 | $0.70 | $0.67 | $0.67 | 258,784 |
| 9/16/2026 | $0.68 | $0.69 | $0.66 | $0.68 | 133,958 |
| 9/15/2026 | $0.70 | $0.70 | $0.67 | $0.67 | 132,433 |
| 9/14/2026 | $0.69 | $0.74 | $0.69 | $0.71 | 85,604 |
| 9/11/2026 | $0.67 | $0.71 | $0.66 | $0.70 | 259,056 |
| 9/10/2026 | $0.69 | $0.70 | $0.67 | $0.68 | 283,404 |
| 9/9/2026 | $0.72 | $0.73 | $0.69 | $0.69 | 89,376 |
| 9/8/2026 | $0.75 | $0.75 | $0.70 | $0.71 | 329,976 |
| 9/4/2026 | $0.72 | $0.75 | $0.71 | $0.75 | 271,597 |
| 9/3/2026 | $0.73 | $0.73 | $0.70 | $0.73 | 169,613 |
| 9/2/2026 | $0.72 | $0.75 | $0.69 | $0.71 | 207,416 |
| 9/1/2026 | $0.71 | $0.74 | $0.71 | $0.72 | 197,029 |
| 8/31/2026 | $0.71 | $0.73 | $0.71 | $0.72 | 211,093 |
| 8/28/2026 | $0.72 | $0.75 | $0.68 | $0.72 | 277,130 |
| 8/27/2026 | $0.76 | $0.79 | $0.72 | $0.72 | 270,931 |
| 8/26/2026 | $0.80 | $0.80 | $0.74 | $0.76 | 192,530 |
| 8/25/2026 | $0.74 | $0.80 | $0.73 | $0.79 | 430,583 |
| 8/24/2026 | $0.75 | $0.77 | $0.72 | $0.74 | 401,868 |
| 8/21/2026 | $0.72 | $0.75 | $0.71 | $0.74 | 398,137 |
| 8/20/2026 | $0.78 | $0.79 | $0.72 | $0.72 | 545,344 |
| 8/19/2026 | $0.77 | $0.83 | $0.75 | $0.76 | 796,701 |
| 8/18/2026 | $0.83 | $0.91 | $0.74 | $0.75 | 2.65M |
| 8/17/2026 | $0.71 | $0.93 | $0.71 | $0.86 | 10.65M |
| 8/14/2026 | $0.61 | $1.13 | $0.58 | $0.81 | 326.59M |
| 8/13/2026 | $0.46 | $0.49 | $0.45 | $0.46 | 8.27M |
| 8/12/2026 | $0.45 | $0.47 | $0.45 | $0.47 | 359,638 |
| 8/11/2026 | $0.46 | $0.48 | $0.43 | $0.44 | 462,726 |
| 8/10/2026 | $0.48 | $0.48 | $0.45 | $0.45 | 175,369 |
| 8/7/2026 | $0.45 | $0.49 | $0.42 | $0.46 | 509,700 |
| 8/6/2026 | $0.44 | $0.45 | $0.43 | $0.44 | 108,845 |
| 8/5/2026 | $0.45 | $0.46 | $0.42 | $0.43 | 124,500 |
| 8/4/2026 | $0.46 | $0.46 | $0.44 | $0.44 | 147,300 |
| 8/3/2026 | $0.41 | $0.46 | $0.41 | $0.46 | 310,000 |
| 7/31/2026 | $0.41 | $0.42 | $0.41 | $0.42 | 181,533 |
| 7/30/2026 | $0.40 | $0.42 | $0.40 | $0.41 | 120,326 |
| 7/29/2026 | $0.42 | $0.42 | $0.40 | $0.40 | 208,832 |
| 7/28/2026 | $0.41 | $0.43 | $0.41 | $0.41 | 134,493 |
| 7/27/2026 | $0.41 | $0.43 | $0.41 | $0.42 | 150,965 |
| 7/24/2026 | $0.42 | $0.43 | $0.41 | $0.41 | 392,000 |
| 7/23/2026 | $0.43 | $0.44 | $0.42 | $0.42 | 62,300 |
| 7/22/2026 | $0.42 | $0.44 | $0.42 | $0.44 | 220,325 |
| 7/21/2026 | $0.41 | $0.43 | $0.41 | $0.42 | 214,300 |
| 7/20/2026 | $0.42 | $0.42 | $0.41 | $0.42 | 209,211 |
| 7/17/2026 | $0.42 | $0.44 | $0.41 | $0.42 | 312,662 |
| 7/16/2026 | $0.44 | $0.45 | $0.41 | $0.43 | 355,886 |
| 7/15/2026 | $0.42 | $0.45 | $0.41 | $0.44 | 474,736 |
| 7/14/2026 | $0.43 | $0.44 | $0.41 | $0.42 | 633,200 |
| 7/13/2026 | $0.48 | $0.48 | $0.43 | $0.43 | 721,942 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
