MDB Capital Holdings, LLC (MDBH)
NASDAQ: MDBH · Real-Time Price · USD
3.370
+0.030 (0.90%)
Jan 27, 2026, 4:00 PM EST - Market open
MDB Capital Holdings, LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2026 | 3.38 | 3.48 | 3.30 | 3.34 | 3.34 | -1.62% | 4,998 |
| Jan 23, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.88% | 372 |
| Jan 22, 2026 | 3.44 | 3.46 | 3.31 | 3.46 | 3.46 | 3.59% | 2,902 |
| Jan 21, 2026 | 3.42 | 3.54 | 3.21 | 3.34 | 3.34 | -2.62% | 37,858 |
| Jan 20, 2026 | 3.51 | 3.67 | 3.43 | 3.43 | 3.43 | -5.51% | 10,338 |
| Jan 16, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.14% | 373 |
| Jan 15, 2026 | 3.61 | 3.63 | 3.47 | 3.63 | 3.63 | -0.96% | 2,552 |
| Jan 14, 2026 | 3.40 | 3.89 | 3.40 | 3.66 | 3.66 | 6.71% | 19,750 |
| Jan 13, 2026 | 3.52 | 3.64 | 3.43 | 3.43 | 3.43 | -3.38% | 3,071 |
| Jan 12, 2026 | 3.56 | 3.56 | 3.50 | 3.55 | 3.55 | 0.85% | 1,736 |
| Jan 9, 2026 | 3.51 | 3.53 | 3.51 | 3.52 | 3.52 | - | 1,771 |
| Jan 8, 2026 | 3.53 | 3.60 | 3.52 | 3.52 | 3.52 | -2.76% | 2,357 |
| Jan 7, 2026 | 3.69 | 3.69 | 3.58 | 3.62 | 3.62 | -0.22% | 6,504 |
| Jan 6, 2026 | 3.61 | 3.64 | 3.56 | 3.63 | 3.63 | 1.91% | 5,275 |
| Jan 5, 2026 | 3.53 | 3.67 | 3.40 | 3.56 | 3.56 | 1.71% | 6,095 |
| Jan 2, 2026 | 3.36 | 3.52 | 3.35 | 3.50 | 3.50 | 7.86% | 5,191 |
| Dec 31, 2025 | 3.25 | 3.59 | 3.15 | 3.25 | 3.25 | -0.15% | 20,749 |
| Dec 30, 2025 | 3.32 | 3.32 | 3.11 | 3.25 | 3.25 | -0.31% | 73,099 |
| Dec 29, 2025 | 3.44 | 3.44 | 3.18 | 3.26 | 3.26 | -6.86% | 25,084 |
| Dec 26, 2025 | 3.53 | 3.54 | 3.44 | 3.50 | 3.50 | 2.04% | 14,265 |
| Dec 24, 2025 | 3.42 | 3.43 | 3.32 | 3.43 | 3.43 | 1.78% | 2,993 |
| Dec 23, 2025 | 3.52 | 3.62 | 3.37 | 3.37 | 3.37 | -4.26% | 8,238 |
| Dec 22, 2025 | 3.35 | 3.60 | 3.31 | 3.52 | 3.52 | 3.83% | 15,958 |
| Dec 19, 2025 | 3.32 | 3.40 | 3.30 | 3.39 | 3.39 | 1.50% | 6,143 |
| Dec 18, 2025 | 3.44 | 3.44 | 3.30 | 3.34 | 3.34 | 1.83% | 15,730 |
| Dec 17, 2025 | 3.18 | 3.29 | 3.18 | 3.28 | 3.28 | 3.14% | 7,578 |
| Dec 16, 2025 | 3.33 | 3.33 | 3.17 | 3.18 | 3.18 | -3.05% | 12,456 |
| Dec 15, 2025 | 3.44 | 3.44 | 3.25 | 3.28 | 3.28 | -2.38% | 11,917 |
| Dec 12, 2025 | 3.36 | 3.45 | 3.33 | 3.36 | 3.36 | -1.61% | 6,161 |
| Dec 11, 2025 | 3.40 | 3.45 | 3.30 | 3.42 | 3.41 | 5.08% | 13,852 |
| Dec 10, 2025 | 3.33 | 3.50 | 3.25 | 3.25 | 3.25 | -2.40% | 21,266 |
| Dec 9, 2025 | 3.44 | 3.47 | 3.32 | 3.33 | 3.33 | -1.19% | 16,128 |
| Dec 8, 2025 | 3.29 | 3.38 | 3.18 | 3.37 | 3.37 | 1.20% | 39,699 |
| Dec 5, 2025 | 3.30 | 3.40 | 3.25 | 3.33 | 3.33 | 0.30% | 17,809 |
| Dec 4, 2025 | 3.55 | 3.55 | 3.32 | 3.32 | 3.32 | -8.79% | 16,259 |
| Dec 3, 2025 | 3.35 | 3.69 | 3.35 | 3.64 | 3.64 | 3.12% | 13,494 |
| Dec 2, 2025 | 3.42 | 3.56 | 3.30 | 3.53 | 3.53 | 3.46% | 9,438 |
| Dec 1, 2025 | 3.40 | 3.53 | 3.40 | 3.41 | 3.41 | -2.96% | 9,082 |
| Nov 28, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 3.11% | 171 |
| Nov 26, 2025 | 3.52 | 3.52 | 3.30 | 3.41 | 3.41 | -1.16% | 2,544 |
| Nov 25, 2025 | 3.80 | 3.80 | 3.38 | 3.45 | 3.45 | -1.65% | 7,680 |
| Nov 24, 2025 | 3.21 | 3.55 | 3.21 | 3.51 | 3.51 | 7.44% | 21,034 |
| Nov 21, 2025 | 3.60 | 3.60 | 3.21 | 3.27 | 3.27 | -3.40% | 23,490 |
| Nov 20, 2025 | 3.44 | 3.50 | 3.26 | 3.38 | 3.38 | -0.59% | 13,234 |
| Nov 19, 2025 | 3.49 | 3.55 | 3.40 | 3.40 | 3.40 | -0.29% | 13,049 |
| Nov 18, 2025 | 3.59 | 3.59 | 3.41 | 3.41 | 3.41 | -6.06% | 10,255 |
| Nov 17, 2025 | 3.61 | 3.69 | 3.60 | 3.63 | 3.63 | 0.83% | 18,357 |
| Nov 14, 2025 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | 1.55% | 4,729 |
| Nov 13, 2025 | 3.50 | 3.55 | 3.48 | 3.55 | 3.55 | 1.29% | 3,697 |
| Nov 12, 2025 | 3.50 | 3.65 | 3.41 | 3.50 | 3.50 | - | 2,842 |