Stockscreener 앱 받기
0.7215
4.58%
-0.0346
시간 외 거래:
.72
-0.0015
-0.21%
Mdxhealth Sa 주식 (MDXH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-27 | $0.79 | $0.7211 | $0.0689 | 268,601.0 | -4.58% |
| 2026-08-26 | $0.80 | $0.7401 | $0.0599 | 190,569.0 | -4.15% |
| 2026-08-25 | $0.80 | $0.7266 | $0.0734 | 429,388.0 | +6.41% |
| 2026-08-24 | $0.77 | $0.72 | $0.05 | 398,104.0 | -0.24% |
| 2026-08-21 | $0.75 | $0.7127 | $0.0373 | 391,422.0 | +3.21% |
| 2026-08-20 | $0.7899 | $0.72 | $0.0699 | 540,685.0 | -5.15% |
| 2026-08-19 | $0.8279 | $0.7518 | $0.0761 | 761,390.0 | +1.05% |
| 2026-08-18 | $0.91 | $0.745 | $0.165 | 2,603,784.0 | -12.20% |
| 2026-08-17 | $0.93 | $0.7099 | $0.2201 | 10,426,507.0 | +5.89% |
| 2026-08-14 | $1.13 | $0.5807 | $0.5493 | 324,113,608.0 | +74.89% |
| 2026-08-13 | $0.4911 | $0.4451 | $0.046 | 6,789,297.0 | -1.62% |
| 2026-08-12 | $0.47 | $0.45 | $0.02 | 358,994.0 | +6.46% |
| 2026-08-11 | $0.48 | $0.4348 | $0.0452 | 462,704.0 | -2.84% |
| 2026-08-10 | $0.48 | $0.4527 | $0.0273 | 174,863.0 | -1.52% |
| 2026-08-07 | $0.4851 | $0.42 | $0.0651 | 509,231.0 | +5.23% |
| 2026-08-06 | $0.4463 | $0.43 | $0.0163 | 108,844.0 | +1.04% |
| 2026-08-05 | $0.46 | $0.4243 | $0.0357 | 121,475.0 | -1.90% |
| 2026-08-04 | $0.46 | $0.44 | $0.02 | 144,991.0 | -2.86% |
| 2026-08-03 | $0.4599 | $0.41 | $0.0499 | 307,927.0 | +8.85% |
| 2026-07-31 | $0.4249 | $0.4076 | $0.0173 | 181,531.0 | +2.53% |
| 2026-07-30 | $0.4184 | $0.40 | $0.0184 | 120,234.0 | +1.87% |
| 2026-07-29 | $0.42 | $0.4002 | $0.0198 | 208,528.0 | -2.63% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $1.13 | $0.41 | $0.72 | 349,370,985.0 | +72.61% |
| 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% |
0.24%
1.51%
자본화:
|
볼륨(24시간):