MDB Capital Holdings, LLC Class A MDBH
NASDAQ · Amerika Birleşik Devletleri · Finans
$2,44-0,17 (-%6,51)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |