MDBX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	35.81	37.57	34.61	36.28	-	0.92%	16,259
Feb 24, 2026	34.32	37.54	33.14	35.95	35.95	3.87%	18,397
Feb 23, 2026	41.64	41.64	32.82	34.61	34.61	-22.35%	32,906
Feb 20, 2026	46.60	49.34	43.55	44.57	44.57	-6.45%	17,882
Feb 19, 2026	48.48	48.61	47.50	47.64	47.64	-4.32%	5,750
Feb 18, 2026	48.21	50.45	48.21	49.80	49.79	5.21%	4,950
Feb 17, 2026	49.55	50.04	44.04	47.33	47.33	-7.74%	14,008
Feb 13, 2026	47.22	52.12	47.22	51.30	51.30	5.90%	7,031
Feb 12, 2026	52.22	52.22	45.95	48.44	48.44	-3.75%	3,979
Feb 11, 2026	55.57	55.57	47.64	50.33	50.33	-6.65%	12,234
Feb 10, 2026	56.01	56.37	53.08	53.91	53.91	10.07%	16,110
Feb 9, 2026	46.05	49.90	46.05	48.98	48.98	8.24%	11,557
Feb 6, 2026	44.36	45.28	40.00	45.25	45.25	11.24%	8,802
Feb 5, 2026	42.36	42.90	40.68	40.68	40.68	-6.55%	2,128
Feb 4, 2026	45.50	46.44	39.14	43.53	43.53	-5.00%	21,683
Feb 3, 2026	52.83	52.83	42.70	45.82	45.82	-15.02%	14,689
Feb 2, 2026	53.60	55.40	52.32	53.92	53.92	0.73%	3,141
Jan 30, 2026	54.30	56.12	53.15	53.53	53.53	-0.76%	5,652
Jan 29, 2026	60.62	60.94	51.42	53.94	53.94	-18.47%	26,729
Jan 28, 2026	69.00	69.33	66.16	66.16	66.16	-0.62%	1,707
Jan 27, 2026	69.53	69.53	66.46	66.57	66.57	0.92%	2,395
Jan 26, 2026	64.46	66.70	64.46	65.96	65.96	5.86%	6,682
Jan 23, 2026	64.21	64.71	61.92	62.31	62.31	-3.34%	4,891
Jan 22, 2026	59.00	64.46	59.00	64.46	64.46	12.22%	8,060
Jan 21, 2026	57.30	59.53	57.03	57.44	57.44	-1.88%	6,100
Jan 20, 2026	60.36	62.80	57.02	58.54	58.54	-7.46%	10,132
Jan 16, 2026	59.47	67.17	59.47	63.26	63.26	5.71%	25,108
Jan 15, 2026	59.85	66.64	58.67	59.84	59.84	0.99%	24,351
Jan 14, 2026	65.77	65.77	58.63	59.26	59.26	-11.49%	19,481
Jan 13, 2026	69.90	70.58	66.61	66.95	66.95	-3.84%	10,641
Jan 12, 2026	66.32	69.62	66.32	69.62	69.62	5.21%	6,412
Jan 9, 2026	69.00	69.37	66.17	66.17	66.17	-2.25%	6,536
Jan 8, 2026	77.00	77.00	67.54	67.69	67.69	-12.99%	10,208
Jan 7, 2026	75.43	78.80	75.20	77.80	77.80	2.09%	8,546
Jan 6, 2026	72.96	76.21	71.44	76.21	76.21	7.37%	6,073
Jan 5, 2026	65.05	71.45	65.05	70.98	70.98	10.83%	12,361
Jan 2, 2026	70.27	70.27	62.47	64.04	64.04	-9.99%	19,491
Dec 31, 2025	71.80	71.80	70.84	71.15	71.15	-0.67%	3,174
Dec 30, 2025	72.21	73.31	71.63	71.63	71.63	-0.75%	3,954
Dec 29, 2025	75.38	75.38	71.63	72.17	72.17	-5.76%	11,388
Dec 26, 2025	77.24	77.24	76.59	76.59	76.59	-0.11%	1,147
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