Stockscreener 앱 받기
0.461
5.23%
0.0229
시간 외 거래:
.46
-0.001
-0.22%
Mdxhealth Sa 주식 (MDXH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-07-28 | $0.4272 | $0.411 | $0.0162 | 130,019.0 | -1.67% |
| 2026-07-27 | $0.4297 | $0.41 | $0.0197 | 147,822.0 | +1.95% |
| 2026-07-24 | $0.4274 | $0.406 | $0.0214 | 389,356.0 | -2.91% |
| 2026-07-23 | $0.4366 | $0.4202 | $0.0164 | 56,250.0 | -3.34% |
| 2026-07-22 | $0.4385 | $0.4198 | $0.0187 | 220,119.0 | +3.29% |
| 2026-07-21 | $0.4277 | $0.41 | $0.0177 | 213,177.0 | +1.51% |
| 2026-07-20 | $0.4239 | $0.412 | $0.0119 | 208,947.0 | -1.44% |
| 2026-07-17 | $0.4379 | $0.4122 | $0.0257 | 312,488.0 | -0.66% |
| 2026-07-16 | $0.445 | $0.4123 | $0.0327 | 355,691.0 | -3.05% |
| 2026-07-15 | $0.4477 | $0.41 | $0.0377 | 474,390.0 | +5.76% |
| 2026-07-14 | $0.438 | $0.4101 | $0.0279 | 579,759.0 | -3.49% |
| 2026-07-13 | $0.4801 | $0.425 | $0.0551 | 720,243.0 | -9.64% |
| 2026-07-10 | $0.4996 | $0.46 | $0.0396 | 462,345.0 | -2.84% |
| 2026-07-09 | $0.515 | $0.4816 | $0.0334 | 289,013.0 | -1.03% |
| 2026-07-08 | $0.51 | $0.4611 | $0.0489 | 344,489.0 | +5.61% |
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 | $0.4851 | $0.41 | $0.0751 | 1,701,699.0 | +10.29% |
| 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% |
0.06%
0.58%
자본화:
|
볼륨(24시간):