MDB Capital Holdings, LLC (MDBH)
NASDAQ: MDBH · Real-Time Price · USD
8.95
+0.80 (9.82%)
Nov 21, 2024, 4:00 PM EST - Market closed
MDB Capital Holdings, LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 6.51 | 8.93 | 6.51 | 8.30 | 8.30 | 18.57% | 51,745 |
| Nov 19, 2024 | 7.15 | 7.15 | 6.86 | 7.00 | 7.00 | -2.10% | 9,491 |
| Nov 18, 2024 | 6.58 | 7.49 | 6.39 | 7.15 | 7.15 | 16.07% | 15,908 |
| Nov 15, 2024 | 6.06 | 6.35 | 6.06 | 6.16 | 6.16 | 3.53% | 5,362 |
| Nov 14, 2024 | 6.00 | 6.23 | 5.88 | 5.95 | 5.95 | -0.83% | 6,886 |
| Nov 13, 2024 | 6.00 | 6.39 | 5.85 | 6.00 | 6.00 | -2.12% | 8,347 |
| Nov 12, 2024 | 6.02 | 6.25 | 5.78 | 6.13 | 6.13 | 1.32% | 13,342 |
| Nov 11, 2024 | 6.09 | 6.25 | 6.05 | 6.05 | 6.05 | 0.83% | 4,393 |
| Nov 8, 2024 | 6.01 | 6.16 | 5.97 | 6.00 | 6.00 | -5.03% | 8,846 |
| Nov 7, 2024 | 6.00 | 6.42 | 5.87 | 6.32 | 6.32 | 6.18% | 12,184 |
| Nov 6, 2024 | 6.36 | 6.36 | 5.95 | 5.95 | 5.95 | -7.85% | 7,502 |
| Nov 5, 2024 | 6.30 | 6.46 | 6.26 | 6.46 | 6.46 | 3.64% | 417 |
| Nov 4, 2024 | 6.20 | 6.41 | 6.20 | 6.23 | 6.23 | -0.32% | 1,457 |
| Nov 1, 2024 | 6.40 | 6.40 | 6.23 | 6.25 | 6.25 | -4.29% | 1,601 |
| Oct 31, 2024 | 6.36 | 6.53 | 6.25 | 6.53 | 6.53 | 4.48% | 5,137 |
| Oct 30, 2024 | 6.50 | 6.50 | 6.09 | 6.25 | 6.25 | -4.58% | 10,594 |
| Oct 29, 2024 | 6.52 | 6.91 | 6.52 | 6.55 | 6.55 | -0.15% | 2,554 |
| Oct 28, 2024 | 6.75 | 6.97 | 6.52 | 6.56 | 6.56 | -3.10% | 5,235 |
| Oct 25, 2024 | 6.80 | 6.80 | 6.51 | 6.77 | 6.77 | 2.27% | 4,685 |
| Oct 24, 2024 | 7.03 | 7.15 | 6.51 | 6.62 | 6.62 | -6.10% | 3,423 |
| Oct 23, 2024 | 7.09 | 7.15 | 7.03 | 7.05 | 7.05 | 0.28% | 1,672 |
| Oct 22, 2024 | 7.28 | 7.29 | 7.02 | 7.03 | 7.03 | -1.82% | 4,945 |
| Oct 21, 2024 | 6.85 | 7.66 | 6.85 | 7.16 | 7.16 | 5.14% | 5,450 |
| Oct 18, 2024 | 7.30 | 7.33 | 6.81 | 6.81 | 6.81 | 1.49% | 3,282 |
| Oct 17, 2024 | 6.74 | 7.00 | 6.56 | 6.71 | 6.71 | 0.15% | 8,362 |
| Oct 16, 2024 | 6.71 | 7.00 | 6.70 | 6.70 | 6.70 | - | 9,451 |
| Oct 15, 2024 | 6.70 | 6.92 | 6.70 | 6.70 | 6.70 | -0.74% | 4,947 |
| Oct 14, 2024 | 6.73 | 6.89 | 6.72 | 6.75 | 6.75 | 3.05% | 6,623 |
| Oct 11, 2024 | 6.75 | 7.00 | 6.55 | 6.55 | 6.55 | -5.07% | 9,466 |
| Oct 10, 2024 | 7.10 | 7.20 | 6.55 | 6.90 | 6.90 | -3.90% | 11,412 |
| Oct 9, 2024 | 7.08 | 7.40 | 7.08 | 7.18 | 7.18 | 0.42% | 2,078 |
| Oct 8, 2024 | 7.16 | 7.25 | 7.14 | 7.15 | 7.15 | - | 6,708 |
| Oct 7, 2024 | 7.25 | 7.25 | 7.10 | 7.15 | 7.15 | -2.72% | 7,200 |
| Oct 4, 2024 | 7.61 | 7.61 | 7.35 | 7.35 | 7.35 | -2.75% | 6,998 |
| Oct 3, 2024 | 7.51 | 7.56 | 7.51 | 7.56 | 7.56 | -0.81% | 274 |
| Oct 2, 2024 | 7.63 | 7.63 | 7.59 | 7.62 | 7.62 | 0.20% | 2,994 |
| Oct 1, 2024 | 7.63 | 7.63 | 7.61 | 7.61 | 7.61 | 0.34% | 1,062 |
| Sep 30, 2024 | 7.52 | 7.58 | 7.51 | 7.58 | 7.58 | -1.19% | 2,915 |
| Sep 27, 2024 | 7.58 | 7.95 | 7.58 | 7.67 | 7.67 | 1.72% | 4,267 |
| Sep 26, 2024 | 7.69 | 7.77 | 7.50 | 7.54 | 7.54 | -0.13% | 4,013 |
| Sep 25, 2024 | 7.60 | 7.60 | 7.55 | 7.55 | 7.55 | - | 2,071 |
| Sep 24, 2024 | 7.79 | 7.80 | 7.55 | 7.55 | 7.55 | -2.89% | 1,402 |
| Sep 23, 2024 | 7.65 | 7.85 | 7.65 | 7.78 | 7.78 | 1.63% | 1,505 |
| Sep 20, 2024 | 7.83 | 7.92 | 7.65 | 7.65 | 7.65 | -1.92% | 2,366 |
| Sep 19, 2024 | 7.11 | 7.80 | 7.11 | 7.80 | 7.80 | 6.19% | 5,827 |
| Sep 18, 2024 | 7.09 | 7.39 | 7.08 | 7.35 | 7.35 | -0.27% | 6,279 |
| Sep 17, 2024 | 7.52 | 7.76 | 7.09 | 7.37 | 7.37 | -2.45% | 17,013 |
| Sep 16, 2024 | 7.65 | 7.80 | 7.55 | 7.55 | 7.55 | -1.82% | 6,849 |
| Sep 13, 2024 | 7.72 | 7.90 | 7.69 | 7.69 | 7.69 | -1.23% | 3,901 |
| Sep 12, 2024 | 7.95 | 7.96 | 7.79 | 7.79 | 7.79 | 0.21% | 1,825 |
| Sep 11, 2024 | 7.71 | 7.85 | 7.71 | 7.77 | 7.77 | 0.79% | 7,026 |
| Sep 10, 2024 | 7.66 | 7.74 | 7.66 | 7.71 | 7.71 | 0.77% | 1,326 |
| Sep 9, 2024 | 7.76 | 8.20 | 7.65 | 7.65 | 7.65 | -5.56% | 9,106 |
| Sep 6, 2024 | 7.99 | 8.20 | 7.99 | 8.10 | 8.10 | 2.53% | 4,476 |
| Sep 5, 2024 | 7.80 | 8.00 | 7.66 | 7.90 | 7.90 | -0.58% | 7,241 |
| Sep 4, 2024 | 7.84 | 7.95 | 7.80 | 7.95 | 7.95 | -0.43% | 5,120 |
| Sep 3, 2024 | 8.00 | 8.10 | 7.87 | 7.98 | 7.98 | -1.42% | 5,251 |
| Aug 30, 2024 | 7.94 | 8.10 | 7.90 | 8.10 | 8.10 | -2.12% | 4,112 |
| Aug 29, 2024 | 7.95 | 8.27 | 7.64 | 8.27 | 8.27 | 3.37% | 7,592 |
| Aug 28, 2024 | 8.02 | 8.75 | 8.00 | 8.00 | 8.00 | -3.21% | 9,531 |
| Aug 27, 2024 | 8.48 | 8.48 | 8.00 | 8.27 | 8.27 | 0.18% | 10,106 |
| Aug 26, 2024 | 8.01 | 8.75 | 8.00 | 8.25 | 8.25 | 0.52% | 11,605 |
| Aug 23, 2024 | 8.35 | 8.35 | 8.05 | 8.21 | 8.21 | -6.21% | 17,317 |
| Aug 22, 2024 | 8.59 | 8.99 | 8.44 | 8.75 | 8.75 | 1.16% | 9,414 |
| Aug 21, 2024 | 9.06 | 9.06 | 8.30 | 8.65 | 8.65 | -5.04% | 7,147 |
| Aug 20, 2024 | 9.51 | 9.68 | 9.11 | 9.11 | 9.11 | -2.58% | 4,859 |
| Aug 19, 2024 | 9.67 | 9.67 | 9.35 | 9.35 | 9.35 | -3.58% | 2,245 |
| Aug 16, 2024 | 9.85 | 9.98 | 9.35 | 9.70 | 9.70 | -0.91% | 4,666 |
| Aug 15, 2024 | 9.57 | 9.89 | 9.57 | 9.79 | 9.79 | 0.83% | 1,930 |
| Aug 14, 2024 | 9.00 | 9.73 | 9.00 | 9.71 | 9.71 | 1.09% | 8,248 |
| Aug 13, 2024 | 9.51 | 9.91 | 8.97 | 9.60 | 9.60 | -0.52% | 6,630 |
| Aug 12, 2024 | 9.71 | 9.71 | 9.50 | 9.65 | 9.65 | -1.93% | 3,903 |
| Aug 9, 2024 | 10.00 | 10.00 | 9.70 | 9.84 | 9.84 | 1.55% | 1,058 |
| Aug 8, 2024 | 9.95 | 10.00 | 9.69 | 9.69 | 9.69 | -3.10% | 2,380 |
| Aug 7, 2024 | 10.11 | 10.11 | 9.81 | 10.00 | 10.00 | 0.40% | 1,370 |
| Aug 6, 2024 | 10.05 | 10.14 | 9.78 | 9.96 | 9.96 | -3.06% | 11,146 |
| Aug 5, 2024 | 10.32 | 10.50 | 9.95 | 10.27 | 10.27 | -0.93% | 9,210 |
| Aug 2, 2024 | 9.70 | 10.37 | 9.69 | 10.37 | 10.37 | 6.36% | 7,775 |
| Aug 1, 2024 | 9.75 | 10.54 | 9.74 | 9.75 | 9.75 | -0.10% | 3,048 |
| Jul 31, 2024 | 11.30 | 11.34 | 9.50 | 9.76 | 9.76 | -16.87% | 31,797 |
| Jul 30, 2024 | 11.74 | 11.74 | 11.31 | 11.74 | 11.74 | - | 3,913 |
| Jul 29, 2024 | 11.90 | 11.99 | 11.30 | 11.74 | 11.74 | -0.93% | 17,058 |
| Jul 26, 2024 | 11.29 | 12.00 | 11.27 | 11.85 | 11.85 | 3.95% | 25,243 |
| Jul 25, 2024 | 11.49 | 11.50 | 10.81 | 11.40 | 11.40 | 5.07% | 54,072 |
| Jul 24, 2024 | 9.83 | 11.40 | 9.51 | 10.85 | 10.85 | 9.82% | 76,665 |
| Jul 23, 2024 | 10.33 | 10.84 | 9.67 | 9.88 | 9.88 | -4.08% | 13,017 |
| Jul 22, 2024 | 12.00 | 12.00 | 9.51 | 10.30 | 10.30 | -3.51% | 66,376 |
| Jul 19, 2024 | 7.70 | 11.05 | 7.55 | 10.68 | 10.68 | 37.21% | 126,454 |
| Jul 18, 2024 | 7.55 | 7.78 | 7.55 | 7.78 | 7.78 | -0.95% | 3,074 |
| Jul 17, 2024 | 7.74 | 8.51 | 7.61 | 7.86 | 7.86 | 0.74% | 10,739 |
| Jul 16, 2024 | 7.45 | 7.88 | 7.45 | 7.80 | 7.80 | 5.01% | 26,414 |
| Jul 15, 2024 | 7.11 | 7.50 | 7.11 | 7.43 | 7.43 | 4.28% | 16,910 |
| Jul 12, 2024 | 7.21 | 7.50 | 7.12 | 7.12 | 7.12 | 0.56% | 1,801 |
| Jul 11, 2024 | 7.12 | 7.21 | 7.08 | 7.08 | 7.08 | -1.39% | 5,402 |
| Jul 10, 2024 | 7.07 | 7.46 | 7.07 | 7.18 | 7.18 | 0.28% | 927 |
| Jul 9, 2024 | 7.10 | 7.25 | 7.10 | 7.16 | 7.16 | 1.27% | 3,783 |
| Jul 8, 2024 | 7.30 | 7.30 | 7.05 | 7.07 | 7.07 | -3.28% | 7,249 |
| Jul 5, 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 0.14% | 490 |
| Jul 3, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.02% | 438 |
| Jul 2, 2024 | 7.38 | 7.50 | 7.31 | 7.38 | 7.38 | 1.86% | 3,066 |