MDB Capital Holdings, LLC (MDBH)
NASDAQ: MDBH · Real-Time Price · USD
3.900
+0.050 (1.30%)
Sep 12, 2025, 4:00 PM EDT - Market closed
MDB Capital Holdings, LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3.82 | 3.96 | 3.82 | 3.90 | 3.90 | 1.30% | 8,172 |
| Sep 11, 2025 | 3.55 | 4.00 | 3.55 | 3.85 | 3.85 | 3.72% | 6,845 |
| Sep 10, 2025 | 3.82 | 3.95 | 3.70 | 3.71 | 3.71 | -3.71% | 15,716 |
| Sep 9, 2025 | 3.56 | 3.95 | 3.49 | 3.86 | 3.86 | 10.14% | 17,344 |
| Sep 8, 2025 | 3.52 | 3.52 | 3.48 | 3.50 | 3.50 | -2.64% | 4,305 |
| Sep 5, 2025 | 3.48 | 3.63 | 3.48 | 3.60 | 3.60 | 3.22% | 2,677 |
| Sep 4, 2025 | 3.50 | 3.50 | 3.44 | 3.48 | 3.48 | -0.49% | 3,666 |
| Sep 3, 2025 | 3.40 | 3.50 | 3.40 | 3.50 | 3.50 | 0.86% | 9,789 |
| Sep 2, 2025 | 3.55 | 3.55 | 3.45 | 3.47 | 3.47 | -0.29% | 14,213 |
| Aug 29, 2025 | 3.51 | 3.60 | 3.48 | 3.48 | 3.48 | -0.57% | 4,785 |
| Aug 28, 2025 | 3.59 | 3.60 | 3.44 | 3.50 | 3.50 | 1.45% | 39,493 |
| Aug 27, 2025 | 3.31 | 3.50 | 3.31 | 3.45 | 3.45 | 2.99% | 33,689 |
| Aug 26, 2025 | 3.39 | 3.40 | 3.33 | 3.35 | 3.35 | -0.45% | 19,482 |
| Aug 25, 2025 | 3.28 | 3.39 | 3.20 | 3.37 | 3.37 | 4.67% | 61,809 |
| Aug 22, 2025 | 3.33 | 3.34 | 3.22 | 3.22 | 3.22 | -3.45% | 16,260 |
| Aug 21, 2025 | 3.16 | 3.47 | 3.16 | 3.33 | 3.33 | -2.06% | 5,267 |
| Aug 20, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 425 |
| Aug 19, 2025 | 3.30 | 3.40 | 3.19 | 3.40 | 3.40 | 3.56% | 6,563 |
| Aug 18, 2025 | 3.36 | 3.44 | 3.28 | 3.28 | 3.28 | -2.29% | 16,290 |
| Aug 15, 2025 | 3.55 | 3.55 | 3.36 | 3.36 | 3.36 | -1.18% | 4,516 |
| Aug 14, 2025 | 3.61 | 3.61 | 3.35 | 3.40 | 3.40 | -6.59% | 17,203 |
| Aug 13, 2025 | 3.75 | 3.79 | 3.56 | 3.64 | 3.64 | -2.93% | 8,688 |
| Aug 12, 2025 | 3.88 | 3.88 | 3.75 | 3.75 | 3.75 | -2.34% | 7,733 |
| Aug 11, 2025 | 3.75 | 3.88 | 3.75 | 3.84 | 3.84 | -0.26% | 1,929 |
| Aug 8, 2025 | 3.90 | 3.90 | 3.80 | 3.85 | 3.85 | -1.28% | 6,039 |
| Aug 7, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.61% | 651 |
| Aug 6, 2025 | 3.95 | 3.95 | 3.92 | 3.92 | 3.92 | -1.90% | 1,922 |
| Aug 5, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.04% | 235 |
| Aug 4, 2025 | 4.10 | 4.10 | 3.88 | 3.92 | 3.92 | -8.30% | 3,388 |
| Aug 1, 2025 | 4.09 | 4.28 | 4.09 | 4.28 | 4.28 | 4.01% | 1,643 |
| Jul 31, 2025 | 3.91 | 4.21 | 3.90 | 4.11 | 4.11 | 5.93% | 3,135 |
| Jul 30, 2025 | 4.20 | 4.20 | 3.80 | 3.88 | 3.88 | -5.37% | 14,162 |
| Jul 29, 2025 | 4.25 | 4.68 | 4.10 | 4.10 | 4.10 | -4.72% | 957 |
| Jul 28, 2025 | 4.27 | 4.30 | 4.25 | 4.30 | 4.30 | -3.09% | 3,384 |
| Jul 25, 2025 | 4.30 | 4.73 | 4.25 | 4.44 | 4.44 | 9.09% | 4,352 |
| Jul 24, 2025 | 3.91 | 4.32 | 3.91 | 4.07 | 4.07 | - | 3,396 |
| Jul 23, 2025 | 4.71 | 4.71 | 4.00 | 4.07 | 4.07 | -9.56% | 15,479 |
| Jul 22, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.90% | 564 |
| Jul 21, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.89% | 250 |
| Jul 18, 2025 | 4.70 | 4.70 | 4.50 | 4.50 | 4.50 | - | 863 |
| Jul 17, 2025 | 4.40 | 4.50 | 4.40 | 4.50 | 4.50 | 1.35% | 1,217 |
| Jul 16, 2025 | 4.60 | 4.60 | 4.41 | 4.44 | 4.44 | -5.35% | 1,451 |
| Jul 15, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 6.13% | 360 |
| Jul 14, 2025 | 4.51 | 4.51 | 4.42 | 4.42 | 4.42 | -2.10% | 625 |
| Jul 11, 2025 | 4.96 | 4.96 | 4.52 | 4.52 | 4.52 | -5.94% | 869 |
| Jul 10, 2025 | 4.93 | 4.98 | 4.68 | 4.80 | 4.80 | 0.52% | 1,499 |
| Jul 9, 2025 | 4.49 | 4.78 | 4.49 | 4.78 | 4.78 | -2.93% | 1,156 |
| Jul 8, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | 800 |
| Jul 7, 2025 | 5.30 | 5.49 | 4.92 | 4.92 | 4.92 | -3.83% | 3,919 |
| Jul 3, 2025 | 4.71 | 5.50 | 4.70 | 5.12 | 5.12 | 18.95% | 8,518 |