Stockscreener 앱 받기
0.5999
0.50%
0.003
시장 영업 전:
.60
0.000100
+0.02%
Mdxhealth Sa 주식 (MDXH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-06 | $0.6102 | $0.5873 | $0.0229 | 184,230.0 | +0.50% |
| 2026-10-05 | $0.61 | $0.5603 | $0.0497 | 124,496.0 | +4.54% |
| 2026-10-02 | $0.60 | $0.56 | $0.04 | 77,896.0 | -0.90% |
| 2026-10-01 | $0.60 | $0.5596 | $0.0404 | 80,450.0 | -1.44% |
| 2026-09-30 | $0.6398 | $0.5201 | $0.1197 | 450,960.0 | +12.42% |
| 2026-09-29 | $0.5499 | $0.5185 | $0.0314 | 311,039.0 | -5.11% |
| 2026-09-28 | $0.5742 | $0.546 | $0.0282 | 94,652.0 | -3.04% |
| 2026-09-25 | $0.5999 | $0.5604 | $0.0395 | 234,473.0 | -2.89% |
| 2026-09-24 | $0.6046 | $0.5628 | $0.0418 | 222,589.0 | -3.88% |
| 2026-09-23 | $0.616 | $0.583 | $0.033 | 106,496.0 | +0.93% |
| 2026-09-22 | $0.6378 | $0.5911 | $0.0467 | 313,880.0 | -0.02% |
| 2026-09-21 | $0.65 | $0.595 | $0.055 | 346,703.0 | -4.76% |
| 2026-09-18 | $0.6815 | $0.62 | $0.0615 | 275,948.0 | -6.21% |
| 2026-09-17 | $0.703 | $0.67 | $0.033 | 258,252.0 | -1.32% |
| 2026-09-16 | $0.6935 | $0.6606 | $0.0329 | 132,567.0 | +1.11% |
| 2026-09-15 | $0.70 | $0.6701 | $0.0299 | 130,940.0 | -4.81% |
| 2026-09-14 | $0.7392 | $0.6858 | $0.0534 | 83,336.0 | +0.37% |
| 2026-09-11 | $0.7147 | $0.66 | $0.0547 | 256,482.0 | +4.23% |
| 2026-09-10 | $0.6995 | $0.667 | $0.0325 | 279,485.0 | -2.31% |
| 2026-09-09 | $0.726 | $0.691 | $0.035 | 86,559.0 | -3.01% |
Mdxhealth Sa 주식 (MDXH) 연도별 가격 이력
이 심층 분석에서는 Mdxhealth Sa 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MDXH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mdxhealth Sa 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mdxhealth Sa 주식 (MDXH) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $0.6102 | $0.5596 | $0.0506 | 651,302.0 | +2.62% |
| 2026-09 | $0.75 | $0.5185 | $0.2315 | 4,750,050.0 | -18.83% |
| 2026-08 | $1.13 | $0.41 | $0.72 | 349,583,674.0 | +72.30% |
| 2026-07 | $0.54 | $0.40 | $0.14 | 9,099,128.0 | +1.80% |
| 2026-06 | $0.77 | $0.40 | $0.37 | 18,017,560.0 | -45.97% |
| 2026-05 | $2.23 | $0.68 | $1.55 | 23,320,462.0 | -62.75% |
| 2026-04 | $2.50 | $1.95 | $0.55 | 4,141,472.0 | -11.30% |
| 2026-03 | $3.56 | $2.25 | $1.31 | 3,615,726.0 | -32.35% |
| 2026-02 | $3.80 | $3.35 | $0.45 | 2,132,137.0 | -2.86% |
| 2026-01 | $4.34 | $3.00 | $1.34 | 3,001,681.0 | -1.96% |
Mdxhealth Sa 주식 (MDXH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.74 | $3.10 | $0.64 | 2,523,791.0 | -4.88% |
| 2025-11 | $4.92 | $2.75 | $2.17 | 3,700,023.0 | -25.00% |
| 2025-10 | $5.33 | $3.86 | $1.47 | 5,823,843.0 | +5.81% |
| 2025-09 | $4.74 | $3.45 | $1.29 | 3,924,826.0 | +30.99% |
| 2025-08 | $3.81 | $2.34 | $1.47 | 3,623,000.0 | +48.54% |
| 2025-07 | $2.59 | $2.07 | $0.5211 | 1,158,201.0 | +8.14% |
| 2025-06 | $2.32 | $1.90 | $0.42 | 1,418,533.0 | +4.99% |
| 2025-05 | $2.29 | $1.67 | $0.62 | 1,699,425.0 | +21.68% |
| 2025-04 | $1.88 | $1.36 | $0.52 | 1,112,104.0 | +21.83% |
| 2025-03 | $1.90 | $1.35 | $0.55 | 1,890,589.0 | -21.98% |
| 2025-02 | $2.01 | $1.73 | $0.28 | 1,353,088.0 | -4.71% |
| 2025-01 | $2.41 | $1.85 | $0.56 | 2,658,861.0 | -19.41% |
Mdxhealth Sa 주식 (MDXH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.52 | $1.85 | $0.67 | 2,030,360.0 | +17.50% |
| 2024-11 | $2.24 | $1.55 | $0.69 | 3,923,874.0 | -1.48% |
| 2024-10 | $2.25 | $1.95 | $0.30 | 2,030,135.0 | -2.40% |
| 2024-09 | $2.98 | $1.99 | $0.9899 | 2,610,463.0 | -28.64% |
| 2024-08 | $3.50 | $2.41 | $1.09 | 871,573.0 | +3.00% |
| 2024-07 | $2.98 | $2.25 | $0.73 | 539,669.0 | +18.41% |
| 2024-06 | $2.99 | $2.33 | $0.66 | 595,617.0 | -13.09% |
| 2024-05 | $3.20 | $2.52 | $0.68 | 859,080.0 | +10.00% |
| 2024-04 | $3.20 | $2.21 | $0.99 | 1,562,407.0 | -3.47% |
| 2024-03 | $3.85 | $2.40 | $1.45 | 1,957,569.0 | -29.04% |
| 2024-02 | $4.15 | $3.42 | $0.7296 | 886,171.0 | -10.98% |
| 2024-01 | $4.64 | $3.60 | $1.04 | 1,876,409.0 | +4.06% |
0.99%
0.56%
자본화:
|
볼륨(24시간):