MDB Capital Holdings, LLC (MDBH)
NASDAQ: MDBH · Real-Time Price · USD
3.950
+0.150 (3.95%)
Jun 2, 2025, 4:00 PM - Market closed
MDB Capital Holdings, LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 4.05 | 4.08 | 3.80 | 3.95 | - | 3.95% | 12,008 |
| May 30, 2025 | 3.77 | 3.80 | 3.61 | 3.80 | 3.80 | 2.70% | 10,990 |
| May 29, 2025 | 3.66 | 3.80 | 3.62 | 3.70 | 3.70 | -1.60% | 6,571 |
| May 28, 2025 | 3.92 | 3.95 | 3.75 | 3.76 | 3.76 | -4.81% | 10,903 |
| May 27, 2025 | 4.31 | 4.31 | 3.92 | 3.95 | 3.95 | -6.40% | 11,665 |
| May 23, 2025 | 4.31 | 4.31 | 4.15 | 4.22 | 4.22 | -2.09% | 3,031 |
| May 22, 2025 | 4.60 | 4.62 | 4.25 | 4.31 | 4.31 | -8.30% | 14,488 |
| May 21, 2025 | 5.06 | 5.06 | 4.70 | 4.70 | 4.70 | -2.08% | 6,562 |
| May 20, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 147 |
| May 19, 2025 | 4.34 | 4.80 | 4.26 | 4.80 | 4.80 | 12.28% | 9,934 |
| May 16, 2025 | 4.43 | 4.43 | 4.08 | 4.28 | 4.28 | -3.50% | 1,207 |
| May 15, 2025 | 4.45 | 4.45 | 4.25 | 4.43 | 4.43 | 3.02% | 3,557 |
| May 14, 2025 | 4.20 | 4.36 | 4.18 | 4.30 | 4.30 | 1.18% | 4,599 |
| May 13, 2025 | 4.25 | 4.25 | 4.24 | 4.25 | 4.25 | - | 4,407 |
| May 12, 2025 | 4.30 | 4.40 | 4.25 | 4.25 | 4.25 | -3.41% | 8,107 |
| May 9, 2025 | 4.45 | 4.45 | 4.33 | 4.40 | 4.40 | -0.11% | 3,182 |
| May 8, 2025 | 4.50 | 4.50 | 4.41 | 4.41 | 4.41 | -1.01% | 1,223 |
| May 7, 2025 | 4.31 | 4.50 | 4.31 | 4.45 | 4.45 | 2.99% | 16,932 |
| May 6, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.67% | 451 |
| May 5, 2025 | 4.33 | 4.35 | 4.31 | 4.35 | 4.35 | - | 1,766 |
| May 2, 2025 | 4.38 | 4.40 | 4.32 | 4.35 | 4.35 | -1.14% | 733 |
| May 1, 2025 | 4.39 | 4.47 | 4.39 | 4.40 | 4.40 | -1.90% | 1,074 |
| Apr 30, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | 391 |
| Apr 29, 2025 | 4.48 | 4.49 | 4.48 | 4.49 | 4.49 | 2.87% | 1,260 |
| Apr 28, 2025 | 4.35 | 4.42 | 4.33 | 4.36 | 4.36 | 2.59% | 13,014 |
| Apr 25, 2025 | 4.20 | 4.35 | 4.20 | 4.25 | 4.25 | 0.12% | 4,918 |
| Apr 24, 2025 | 4.38 | 4.38 | 4.25 | 4.25 | 4.25 | -5.67% | 6,110 |
| Apr 23, 2025 | 4.49 | 4.53 | 4.39 | 4.50 | 4.50 | 4.65% | 2,535 |
| Apr 22, 2025 | 4.48 | 4.48 | 4.27 | 4.30 | 4.30 | 0.70% | 3,773 |
| Apr 21, 2025 | 4.51 | 4.52 | 4.27 | 4.27 | 4.27 | -6.56% | 1,892 |
| Apr 17, 2025 | 4.75 | 4.75 | 4.51 | 4.57 | 4.57 | -3.79% | 875 |
| Apr 16, 2025 | 4.62 | 4.80 | 4.62 | 4.75 | 4.75 | -0.11% | 7,218 |
| Apr 15, 2025 | 4.82 | 4.82 | 4.57 | 4.76 | 4.76 | -2.38% | 3,055 |
| Apr 14, 2025 | 4.87 | 4.93 | 4.87 | 4.87 | 4.87 | -2.58% | 1,886 |
| Apr 11, 2025 | 4.70 | 5.00 | 4.52 | 5.00 | 5.00 | 3.14% | 5,312 |
| Apr 10, 2025 | 5.03 | 5.03 | 4.85 | 4.85 | 4.85 | -4.00% | 1,781 |
| Apr 9, 2025 | 5.05 | 5.25 | 4.95 | 5.05 | 5.05 | 4.12% | 2,034 |
| Apr 8, 2025 | 4.77 | 5.20 | 4.61 | 4.85 | 4.85 | 5.66% | 21,394 |
| Apr 7, 2025 | 5.75 | 5.78 | 3.80 | 4.59 | 4.59 | -20.17% | 54,404 |
| Apr 4, 2025 | 6.10 | 6.10 | 5.75 | 5.75 | 5.75 | -8.73% | 11,144 |
| Apr 3, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 693 |
| Apr 2, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 448 |
| Apr 1, 2025 | 6.11 | 6.30 | 6.10 | 6.30 | 6.30 | 2.29% | 13,784 |
| Mar 31, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -2.38% | 273 |
| Mar 28, 2025 | 6.25 | 6.31 | 6.25 | 6.31 | 6.31 | 0.94% | 405 |
| Mar 27, 2025 | 6.37 | 6.37 | 6.25 | 6.25 | 6.25 | -0.95% | 5,920 |
| Mar 26, 2025 | 6.52 | 6.52 | 6.31 | 6.31 | 6.31 | -2.62% | 507 |
| Mar 25, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -0.15% | 358 |
| Mar 24, 2025 | 6.45 | 6.49 | 6.45 | 6.49 | 6.49 | 1.49% | 947 |
| Mar 21, 2025 | 6.33 | 6.40 | 6.33 | 6.40 | 6.40 | -0.85% | 785 |