MDBX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	77.45	77.82	76.67	76.67	76.67	-0.61%	2,178
Dec 23, 2025	77.57	77.73	76.26	77.14	77.14	-1.48%	5,585
Dec 22, 2025	75.57	78.30	75.57	78.30	78.30	4.15%	6,135
Dec 19, 2025	74.14	75.18	73.20	75.18	75.18	2.87%	8,237
Dec 18, 2025	71.37	74.06	70.22	73.08	73.08	6.31%	22,227
Dec 17, 2025	72.49	74.24	68.71	68.74	68.74	-4.37%	15,890
Dec 16, 2025	68.71	73.07	68.01	71.88	71.88	2.29%	23,886
Dec 15, 2025	70.68	71.02	69.34	70.27	70.27	-1.22%	14,270
Dec 12, 2025	71.17	71.68	69.17	71.14	71.14	-0.80%	15,376
Dec 11, 2025	72.56	75.68	71.61	71.72	71.72	-3.13%	21,502
Dec 10, 2025	69.00	74.77	69.00	74.03	74.03	5.95%	29,634
Dec 9, 2025	70.90	71.13	69.47	69.87	69.87	-2.25%	9,251
Dec 8, 2025	68.98	73.18	68.98	71.48	71.48	4.73%	33,356
Dec 5, 2025	64.84	68.54	63.94	68.25	68.25	6.55%	13,683
Dec 4, 2025	67.20	67.50	63.95	64.06	64.05	-4.95%	20,515
Dec 3, 2025	66.48	68.69	64.18	67.39	67.39	1.80%	47,220
Dec 2, 2025	66.79	70.71	65.62	66.20	66.20	44.73%	149,094
Dec 1, 2025	44.77	47.73	44.06	45.74	45.74	-1.69%	226,616
Nov 28, 2025	47.32	47.69	46.49	46.52	46.52	3.18%	46,375
Nov 26, 2025	45.80	46.51	45.09	45.09	45.09	-3.20%	26,258
Nov 25, 2025	45.55	46.58	44.56	46.58	46.58	0.80%	19,654
Nov 24, 2025	45.64	46.85	45.01	46.21	46.21	5.69%	36,488
Nov 21, 2025	45.17	45.39	41.38	43.72	43.72	-4.83%	18,618
Nov 20, 2025	51.62	51.75	45.24	45.94	45.94	-5.13%	15,093
Nov 19, 2025	47.97	49.86	47.97	48.42	48.42	-0.33%	2,650
Nov 18, 2025	47.31	49.37	47.31	48.58	48.58	-0.64%	7,449
Nov 17, 2025	51.69	52.01	47.35	48.89	48.89	-7.28%	9,072
Nov 14, 2025	48.69	54.00	47.50	52.73	52.73	0.56%	11,668
Nov 13, 2025	55.87	55.87	51.83	52.44	52.44	-8.05%	12,999
Nov 12, 2025	60.00	60.40	56.96	57.03	57.03	-3.11%	8,961
Nov 11, 2025	59.91	60.01	57.93	58.86	58.86	-1.30%	6,765
Nov 10, 2025	56.67	60.94	56.67	59.64	59.64	6.71%	16,010
Nov 7, 2025	51.42	55.89	49.91	55.89	55.89	2.97%	15,783
Nov 6, 2025	56.19	57.14	53.65	54.28	54.28	3.15%	12,751
Nov 5, 2025	54.13	54.44	51.55	52.62	52.62	-3.17%	6,727
Nov 4, 2025	54.56	58.23	52.56	54.34	54.34	-7.29%	17,171
Nov 3, 2025	63.70	63.70	55.42	58.61	58.61	5.51%	33,500
Oct 31, 2025	54.38	56.04	52.94	55.55	55.55	6.05%	21,956
Oct 30, 2025	48.87	54.07	48.87	52.38	52.38	4.61%	28,886
Oct 29, 2025	47.70	50.57	47.09	50.07	50.07	2.88%	8,887
Oct 28, 2025	49.21	49.99	48.67	48.67	48.67	-2.24%	9,776
Oct 27, 2025	50.00	51.47	49.65	49.78	49.78	3.07%	10,296
Oct 24, 2025	48.70	50.00	48.30	48.30	48.30	2.34%	30,489
Oct 23, 2025	46.71	47.23	46.17	47.19	47.19	3.54%	4,914
Oct 22, 2025	45.25	46.67	43.84	45.58	45.58	-0.47%	10,509
Oct 21, 2025	46.29	48.32	45.79	45.79	45.79	-1.04%	14,053
Oct 20, 2025	45.00	47.03	45.00	46.28	46.28	5.70%	10,306
Oct 17, 2025	42.86	44.12	42.86	43.78	43.78	2.68%	2,123
Oct 16, 2025	44.99	46.80	41.86	42.64	42.63	-2.28%	12,617
Oct 15, 2025	43.00	44.18	42.83	43.63	43.63	2.35%	3,578