MDB Capital Holdings, LLC Class A MDBH
NASDAQ · United States · Finance
$2.44-0.17 (-6.51%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.44 | -6.51% | $2.40 | $2.44 | $2.39 | 2.10K |
| 2026-09-30 | $2.61 | +1.56% | $2.38 | $2.61 | $2.38 | 900 |
| 2026-09-29 | $2.57 | 0.00% | $2.57 | $2.57 | $2.57 | 0 |
| 2026-09-28 | $2.57 | +4.47% | $2.66 | $2.66 | $2.56 | 2.80K |
| 2026-09-25 | $2.46 | -4.65% | $2.50 | $2.50 | $2.46 | 4.10K |
| 2026-09-24 | $2.58 | +3.20% | $2.55 | $2.58 | $2.50 | 1.80K |
| 2026-09-23 | $2.50 | -5.12% | $2.60 | $2.60 | $2.50 | 1.70K |
| 2026-09-22 | $2.63 | -1.31% | $2.63 | $2.63 | $2.63 | 300 |
| 2026-09-21 | $2.67 | +2.30% | $2.66 | $2.67 | $2.66 | 800 |
| 2026-09-18 | $2.61 | 0.00% | $2.61 | $2.61 | $2.61 | 0 |
| 2026-09-17 | $2.61 | -2.25% | $2.67 | $2.70 | $2.60 | 1.20K |
| 2026-09-16 | $2.67 | 0.00% | $2.67 | $2.67 | $2.67 | 0 |
| 2026-09-15 | $2.67 | +3.89% | $2.67 | $2.67 | $2.67 | 300 |
| 2026-09-14 | $2.57 | +0.78% | $2.77 | $2.77 | $2.57 | 1.20K |
| 2026-09-11 | $2.55 | -10.18% | $2.80 | $2.80 | $2.55 | 7.20K |
| 2026-09-10 | $2.84 | +1.39% | $2.80 | $2.84 | $2.80 | 3.60K |
| 2026-09-09 | $2.80 | -1.75% | $3.05 | $3.05 | $2.80 | 4.20K |
| 2026-09-08 | $2.85 | -2.73% | $2.80 | $2.88 | $2.80 | 2.20K |
| 2026-09-04 | $2.93 | -0.68% | $2.88 | $2.94 | $2.87 | 6.90K |
| 2026-09-03 | $2.95 | 0.00% | $2.95 | $2.95 | $2.95 | 700 |
| 2026-09-02 | $2.95 | +3.51% | $2.88 | $3.03 | $2.88 | 3.90K |
| 2026-09-01 | $2.85 | -3.06% | $2.94 | $2.94 | $2.85 | 200 |
| 2026-08-31 | $2.94 | -0.44% | $3.07 | $3.07 | $2.88 | 3.20K |
| 2026-08-28 | $2.95 | +1.83% | $2.86 | $2.96 | $2.86 | 2.20K |
| 2026-08-27 | $2.90 | -4.61% | $2.83 | $3.04 | $2.83 | 3.90K |
| 2026-08-26 | $3.04 | -2.88% | $3.04 | $3.04 | $3.04 | 200 |
| 2026-08-25 | $3.13 | -1.73% | $3.15 | $3.15 | $3.13 | 700 |
| 2026-08-24 | $3.18 | +5.12% | $3.18 | $3.18 | $2.88 | 600 |
| 2026-08-21 | $3.03 | -4.42% | $2.93 | $3.03 | $2.93 | 1.10K |
| 2026-08-20 | $3.17 | +3.59% | $3.06 | $3.17 | $3.06 | 600 |
| 2026-08-19 | $3.06 | +6.99% | $2.87 | $3.06 | $2.87 | 1.70K |
| 2026-08-18 | $2.86 | -2.75% | $2.91 | $2.91 | $2.86 | 2.50K |
| 2026-08-17 | $2.94 | -1.31% | $3.00 | $3.00 | $2.86 | 2.10K |
| 2026-08-14 | $2.98 | -1.32% | $3.02 | $3.02 | $2.98 | 1.30K |
| 2026-08-13 | $3.02 | -0.33% | $3.04 | $3.04 | $2.96 | 10.90K |
| 2026-08-12 | $3.03 | -1.30% | $3.02 | $3.05 | $3.02 | 2.60K |
| 2026-08-11 | $3.07 | +3.02% | $3.07 | $3.07 | $3.07 | 300 |
| 2026-08-10 | $2.98 | +2.05% | $2.99 | $3.06 | $2.98 | 5.90K |
| 2026-08-07 | $2.92 | -2.34% | $3.23 | $3.23 | $2.92 | 1.40K |
| 2026-08-06 | $2.99 | -3.39% | $3.04 | $3.04 | $2.99 | 4.20K |
| 2026-08-05 | $3.10 | -1.43% | $3.10 | $3.10 | $3.10 | 400 |
| 2026-08-04 | $3.14 | +1.95% | $2.85 | $3.14 | $2.85 | 1.50K |
| 2026-08-03 | $3.08 | +0.65% | $3.10 | $3.26 | $3.07 | 3.00K |
| 2026-07-31 | $3.06 | 0.00% | $3.06 | $3.06 | $3.06 | 0 |
| 2026-07-30 | $3.06 | +0.33% | $3.06 | $3.06 | $3.06 | 1.90K |
| 2026-07-29 | $3.05 | 0.00% | $3.05 | $3.05 | $3.05 | 2.50K |
| 2026-07-28 | $3.05 | -0.97% | $3.21 | $3.21 | $3.05 | 2.90K |
| 2026-07-27 | $3.08 | -3.75% | $3.05 | $3.09 | $3.05 | 1.80K |
| 2026-07-24 | $3.20 | 0.00% | $3.20 | $3.20 | $3.20 | 300 |
| 2026-07-23 | $3.20 | +2.24% | $3.23 | $3.26 | $3.13 | 1.60K |
| 2026-07-22 | $3.13 | +2.49% | $3.17 | $3.17 | $3.13 | 1.90K |
| 2026-07-21 | $3.05 | -6.32% | $3.05 | $3.05 | $3.05 | 1.20K |
| 2026-07-20 | $3.26 | 0.00% | $3.17 | $3.26 | $3.06 | 1.40K |
| 2026-07-17 | $3.26 | -4.68% | $3.25 | $3.26 | $3.25 | 900 |
| 2026-07-16 | $3.42 | 0.00% | $3.42 | $3.42 | $3.42 | 0 |
| 2026-07-15 | $3.42 | 0.00% | $3.42 | $3.42 | $3.42 | 0 |
| 2026-07-14 | $3.42 | 0.00% | $3.42 | $3.42 | $3.42 | 0 |
| 2026-07-13 | $3.42 | -2.09% | $3.18 | $3.42 | $3.18 | 900 |
| 2026-07-10 | $3.49 | +2.89% | $3.50 | $3.50 | $3.34 | 2.40K |
| 2026-07-09 | $3.39 | 0.00% | $3.39 | $3.39 | $3.39 | 0 |
| 2026-07-08 | $3.39 | +3.51% | $3.32 | $3.39 | $3.32 | 2.90K |
| 2026-07-07 | $3.28 | 0.00% | $3.28 | $3.28 | $3.28 | 0 |
| 2026-07-06 | $3.28 | -2.09% | $3.28 | $3.28 | $3.28 | 900 |
| 2026-07-02 | $3.35 | 0.00% | $3.35 | $3.35 | $3.35 | 400 |
| 2026-07-01 | $3.35 | -4.29% | $3.29 | $3.53 | $3.29 | 2.80K |
| 2026-06-30 | $3.50 | +10.41% | $3.47 | $3.50 | $3.25 | 10.20K |
| 2026-06-29 | $3.17 | +2.72% | $3.05 | $3.21 | $3.05 | 13.60K |
| 2026-06-26 | $3.09 | +12.22% | $2.79 | $3.10 | $2.79 | 14.40K |
| 2026-06-25 | $2.75 | -0.90% | $2.75 | $3.00 | $2.75 | 2.00K |
| 2026-06-24 | $2.78 | -2.90% | $2.88 | $2.88 | $2.78 | 600 |
| 2026-06-23 | $2.86 | +2.99% | $2.80 | $2.86 | $2.78 | 4.00K |
| 2026-06-22 | $2.78 | -5.93% | $2.50 | $2.78 | $2.50 | 7.10K |
| 2026-06-18 | $2.95 | 0.00% | $2.95 | $2.95 | $2.95 | 1.30K |
| 2026-06-17 | $2.95 | +1.37% | $2.86 | $3.00 | $2.85 | 9.00K |
| 2026-06-16 | $2.91 | +1.75% | $2.94 | $2.94 | $2.86 | 1.50K |
| 2026-06-15 | $2.86 | 0.00% | $2.86 | $2.86 | $2.86 | 4.20K |
| 2026-06-12 | $2.86 | -9.49% | $3.01 | $3.01 | $2.86 | 5.20K |
| 2026-06-11 | $3.16 | +8.59% | $3.15 | $3.16 | $3.15 | 2.20K |
| 2026-06-10 | $2.91 | +3.56% | $3.12 | $3.37 | $2.79 | 3.10K |
| 2026-06-09 | $2.81 | -5.07% | $2.96 | $2.97 | $2.45 | 8.90K |
| 2026-06-08 | $2.96 | -1.33% | $3.19 | $3.19 | $2.96 | 9.60K |
| 2026-06-05 | $3.00 | -0.66% | $3.09 | $3.15 | $3.00 | 13.40K |
| 2026-06-04 | $3.02 | -7.87% | $3.50 | $3.50 | $3.00 | 10.80K |
| 2026-06-03 | $3.28 | +0.52% | $3.28 | $3.28 | $3.28 | 5.50K |
| 2026-06-02 | $3.26 | -6.83% | $3.25 | $3.26 | $3.25 | 900 |
| 2026-06-01 | $3.50 | 0.00% | $3.38 | $3.50 | $3.36 | 4.40K |
| 2026-05-29 | $3.50 | -2.78% | $3.50 | $3.55 | $3.40 | 4.10K |
| 2026-05-28 | $3.60 | -4.13% | $3.60 | $3.65 | $3.55 | 3.40K |
| 2026-05-27 | $3.76 | -1.05% | $3.75 | $3.76 | $3.60 | 3.10K |
| 2026-05-26 | $3.80 | -2.69% | $3.80 | $3.80 | $3.80 | 200 |