MDBX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	65.77	65.77	58.63	59.26	59.26	-11.49%	19,460
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
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