MDB Capital Holdings, LLC (MDBH)
NASDAQ: MDBH · Real-Time Price · USD
3.810
+0.010 (0.26%)
Oct 31, 2025, 4:00 PM EDT - Market closed

MDB Capital Holdings, LLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20253.823.823.823.82-0.53%292
Oct 30, 20254.104.163.803.803.80-5.94%5,092
Oct 29, 20254.144.284.024.044.04-2.42%3,839
Oct 28, 20254.304.434.024.144.14-6.76%43,584
Oct 27, 20254.454.484.204.444.444.96%6,095
Oct 24, 20254.644.644.144.234.23-8.04%40,199
Oct 23, 20254.204.804.004.604.6010.05%96,226
Oct 22, 20254.044.203.774.184.184.81%20,177
Oct 21, 20253.644.193.643.993.996.35%26,311
Oct 20, 20253.623.913.623.753.750.27%18,391
Oct 17, 20253.843.923.673.743.74-0.27%11,752
Oct 16, 20253.753.943.493.753.75-1.32%24,264
Oct 15, 20253.734.153.733.803.80-1.04%8,226
Oct 14, 20253.424.003.423.843.8411.30%71,960
Oct 13, 20253.433.493.433.453.45-0.58%6,499
Oct 10, 20253.413.483.413.473.470.29%34,195
Oct 9, 20253.443.463.433.463.460.58%2,633
Oct 8, 20253.463.463.403.443.441.18%8,444
Oct 7, 20253.363.483.353.403.40-2.83%6,969
Oct 6, 20253.553.553.353.503.501.86%16,852
Oct 3, 20253.403.553.333.443.44-36,420
Oct 2, 20253.373.513.373.443.440.73%2,361
Oct 1, 20253.363.443.363.413.411.37%4,413
Sep 30, 20253.623.623.263.363.36-5.24%16,178
Sep 29, 20253.633.703.263.553.55-3.27%45,628
Sep 26, 20253.593.673.453.673.674.86%9,761
Sep 25, 20253.563.563.453.503.50-1.93%19,131
Sep 24, 20253.553.573.523.573.57-0.78%4,948
Sep 23, 20253.523.683.463.603.600.90%16,336
Sep 22, 20253.403.703.403.573.574.24%15,717
Sep 19, 20253.653.653.423.423.42-3.66%10,745
Sep 18, 20253.623.623.493.553.55-7,705
Sep 17, 20253.623.683.503.553.55-1.66%4,423
Sep 16, 20253.783.783.613.613.61-4.01%12,957
Sep 15, 20253.883.883.763.763.76-3.56%5,139
Sep 12, 20253.823.963.823.903.901.30%8,172
Sep 11, 20253.554.003.553.853.853.72%6,845
Sep 10, 20253.823.953.703.713.71-3.71%15,716
Sep 9, 20253.563.953.493.863.8610.14%17,344
Sep 8, 20253.523.523.483.503.50-2.64%4,305
Sep 5, 20253.483.633.483.603.603.22%2,677
Sep 4, 20253.503.503.443.483.48-0.49%3,666
Sep 3, 20253.403.503.403.503.500.86%9,789
Sep 2, 20253.553.553.453.473.47-0.29%14,213
Aug 29, 20253.513.603.483.483.48-0.57%4,785
Aug 28, 20253.593.603.443.503.501.45%39,493
Aug 27, 20253.313.503.313.453.452.99%33,689
Aug 26, 20253.393.403.333.353.35-0.45%19,482
Aug 25, 20253.283.393.203.373.374.67%61,809
Aug 22, 20253.333.343.223.223.22-3.45%16,260