MDB Capital Holdings, LLC (MDBH)
NASDAQ: MDBH · Real-Time Price · USD
6.30
-0.15 (-2.33%)
Apr 1, 2025, 4:00 PM EDT - Market closed

MDB Capital Holdings, LLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20256.116.306.106.306.302.29%13,784
Mar 31, 20256.166.166.166.166.16-2.38%273
Mar 28, 20256.256.316.256.316.310.94%405
Mar 27, 20256.376.376.256.256.25-0.95%5,920
Mar 26, 20256.526.526.316.316.31-2.62%507
Mar 25, 20256.486.486.486.486.48-0.15%358
Mar 24, 20256.456.496.456.496.491.49%947
Mar 21, 20256.336.406.336.406.40-0.85%785
Mar 20, 20256.456.456.456.456.45-0.65%341
Mar 19, 20256.496.496.496.496.49-0.11%187
Mar 18, 20256.356.606.356.506.501.39%648
Mar 17, 20256.286.416.206.416.41-0.31%1,007
Mar 14, 20256.476.506.256.436.432.06%5,674
Mar 13, 20256.306.306.306.306.30-67
Mar 12, 20256.306.456.306.306.300.80%996
Mar 11, 20256.326.326.256.256.25-1.57%5,316
Mar 10, 20256.406.656.256.356.35-2.31%11,840
Mar 7, 20256.506.506.486.506.50-1.66%1,883
Mar 6, 20256.626.626.616.616.611.69%690
Mar 5, 20256.556.806.466.506.50-3.49%12,426
Mar 4, 20256.976.976.746.746.74-1.82%1,718
Mar 3, 20256.756.986.756.866.861.80%3,977
Feb 28, 20256.756.756.616.746.74-2.33%8,117
Feb 27, 20257.207.206.906.906.90-1,961
Feb 26, 20257.027.026.906.906.900.44%1,294
Feb 25, 20257.017.196.876.876.87-0.43%4,388
Feb 24, 20256.906.906.906.906.90-1,001
Feb 21, 20256.906.906.906.906.90-1.97%529
Feb 20, 20256.577.226.577.047.04-4.36%7,848
Feb 19, 20257.707.706.947.367.366.59%2,292
Feb 18, 20257.447.986.916.916.911.25%4,997
Feb 14, 20256.467.456.206.826.829.82%28,260
Feb 13, 20256.086.216.086.216.211.80%4,605
Feb 12, 20256.136.166.106.106.10-1,271
Feb 11, 20256.206.246.106.106.10-1.29%5,279
Feb 10, 20256.186.186.186.186.18-0.39%197
Feb 7, 20256.236.316.206.206.200.06%13,839
Feb 6, 20256.356.406.206.206.20-0.64%1,936
Feb 5, 20256.106.336.106.246.240.16%6,951
Feb 4, 20256.146.246.086.236.232.55%1,547
Feb 3, 20256.126.176.086.086.08-1.38%7,808
Jan 31, 20256.256.716.146.166.16-0.96%18,697
Jan 30, 20256.316.316.226.226.220.16%2,218
Jan 29, 20256.296.896.206.216.21-2.20%3,160
Jan 28, 20256.476.476.256.356.352.25%2,920
Jan 27, 20256.206.216.116.216.21-0.48%4,361
Jan 24, 20256.206.246.206.246.24-902
Jan 23, 20256.116.356.116.246.241.46%2,377
Jan 22, 20256.176.316.126.156.15-1.60%5,191
Jan 21, 20256.306.306.136.256.250.16%10,272