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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | - | 0.53% | 292 |
| 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 |
| Sep 24, 2025 | 3.55 | 3.57 | 3.52 | 3.57 | 3.57 | -0.78% | 4,948 |
| Sep 23, 2025 | 3.52 | 3.68 | 3.46 | 3.60 | 3.60 | 0.90% | 16,336 |
| Sep 22, 2025 | 3.40 | 3.70 | 3.40 | 3.57 | 3.57 | 4.24% | 15,717 |
| Sep 19, 2025 | 3.65 | 3.65 | 3.42 | 3.42 | 3.42 | -3.66% | 10,745 |
| Sep 18, 2025 | 3.62 | 3.62 | 3.49 | 3.55 | 3.55 | - | 7,705 |
| Sep 17, 2025 | 3.62 | 3.68 | 3.50 | 3.55 | 3.55 | -1.66% | 4,423 |
| Sep 16, 2025 | 3.78 | 3.78 | 3.61 | 3.61 | 3.61 | -4.01% | 12,957 |
| Sep 15, 2025 | 3.88 | 3.88 | 3.76 | 3.76 | 3.76 | -3.56% | 5,139 |
| 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 |