MDB Capital Holdings, LLC (MDBH)
NASDAQ: MDBH · Real-Time Price · USD
3.370
-0.270 (-7.42%)
At close: Dec 4, 2025, 4:00 PM EST
3.320
-0.050 (-1.48%)
After-hours: Dec 4, 2025, 4:04 PM EST
MDB Capital Holdings, LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 3.42 | 3.80 | 3.36 | 3.50 | 3.50 | 4.48% | 14,642 |
| Nov 10, 2025 | 3.29 | 3.51 | 3.25 | 3.35 | 3.35 | 1.21% | 17,220 |
| Nov 7, 2025 | 3.41 | 3.41 | 3.25 | 3.31 | 3.31 | -2.93% | 19,788 |
| Nov 6, 2025 | 3.51 | 3.60 | 3.35 | 3.41 | 3.41 | -2.85% | 20,739 |
| Nov 5, 2025 | 3.52 | 3.60 | 3.42 | 3.51 | 3.51 | -0.37% | 4,526 |
| Nov 4, 2025 | 3.45 | 3.65 | 3.41 | 3.52 | 3.52 | -4.78% | 16,555 |
| Nov 3, 2025 | 3.67 | 3.76 | 3.55 | 3.70 | 3.70 | -2.89% | 22,812 |
| Oct 31, 2025 | 3.82 | 3.92 | 3.80 | 3.81 | 3.81 | 0.26% | 16,514 |
| Oct 30, 2025 | 4.10 | 4.16 | 3.80 | 3.80 | 3.80 | -5.94% | 5,092 |
| Oct 29, 2025 | 4.14 | 4.28 | 4.02 | 4.04 | 4.04 | -2.42% | 3,839 |
| Oct 28, 2025 | 4.30 | 4.43 | 4.02 | 4.14 | 4.14 | -6.76% | 43,584 |
| Oct 27, 2025 | 4.45 | 4.48 | 4.20 | 4.44 | 4.44 | 4.96% | 6,095 |
| Oct 24, 2025 | 4.64 | 4.64 | 4.14 | 4.23 | 4.23 | -8.04% | 40,199 |
| Oct 23, 2025 | 4.20 | 4.80 | 4.00 | 4.60 | 4.60 | 10.05% | 96,226 |
| Oct 22, 2025 | 4.04 | 4.20 | 3.77 | 4.18 | 4.18 | 4.81% | 20,177 |
| Oct 21, 2025 | 3.64 | 4.19 | 3.64 | 3.99 | 3.99 | 6.35% | 26,311 |
| Oct 20, 2025 | 3.62 | 3.91 | 3.62 | 3.75 | 3.75 | 0.27% | 18,391 |
| Oct 17, 2025 | 3.84 | 3.92 | 3.67 | 3.74 | 3.74 | -0.27% | 11,752 |
| Oct 16, 2025 | 3.75 | 3.94 | 3.49 | 3.75 | 3.75 | -1.32% | 24,264 |
| Oct 15, 2025 | 3.73 | 4.15 | 3.73 | 3.80 | 3.80 | -1.04% | 8,226 |
| Oct 14, 2025 | 3.42 | 4.00 | 3.42 | 3.84 | 3.84 | 11.30% | 71,960 |
| Oct 13, 2025 | 3.43 | 3.49 | 3.43 | 3.45 | 3.45 | -0.58% | 6,499 |
| Oct 10, 2025 | 3.41 | 3.48 | 3.41 | 3.47 | 3.47 | 0.29% | 34,195 |
| Oct 9, 2025 | 3.44 | 3.46 | 3.43 | 3.46 | 3.46 | 0.58% | 2,633 |
| Oct 8, 2025 | 3.46 | 3.46 | 3.40 | 3.44 | 3.44 | 1.18% | 8,444 |
| Oct 7, 2025 | 3.36 | 3.48 | 3.35 | 3.40 | 3.40 | -2.83% | 6,969 |
| Oct 6, 2025 | 3.55 | 3.55 | 3.35 | 3.50 | 3.50 | 1.86% | 16,852 |
| Oct 3, 2025 | 3.40 | 3.55 | 3.33 | 3.44 | 3.44 | - | 36,420 |
| Oct 2, 2025 | 3.37 | 3.51 | 3.37 | 3.44 | 3.44 | 0.73% | 2,361 |
| Oct 1, 2025 | 3.36 | 3.44 | 3.36 | 3.41 | 3.41 | 1.37% | 4,413 |
| Sep 30, 2025 | 3.62 | 3.62 | 3.26 | 3.36 | 3.36 | -5.24% | 16,178 |
| Sep 29, 2025 | 3.63 | 3.70 | 3.26 | 3.55 | 3.55 | -3.27% | 45,628 |
| Sep 26, 2025 | 3.59 | 3.67 | 3.45 | 3.67 | 3.67 | 4.86% | 9,761 |
| Sep 25, 2025 | 3.56 | 3.56 | 3.45 | 3.50 | 3.50 | -1.93% | 19,131 |