MDB Capital Holdings, LLC (MDBH)
NASDAQ: MDBH · Real-Time Price · USD
4.275
+0.165 (4.01%)
At close: Aug 1, 2025, 4:00 PM
3.880
-0.395 (-9.24%)
After-hours: Aug 1, 2025, 4:10 PM EDT
Smartsheet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.69% | 1,811 |
| Jul 1, 2025 | 4.47 | 4.47 | 4.33 | 4.33 | 4.33 | -3.35% | 2,240 |
| Jun 30, 2025 | 4.15 | 4.73 | 4.15 | 4.48 | 4.48 | 7.95% | 2,253 |
| Jun 27, 2025 | 4.26 | 4.53 | 4.15 | 4.15 | 4.15 | -10.17% | 17,754 |
| Jun 26, 2025 | 4.35 | 4.62 | 4.35 | 4.62 | 4.62 | 2.17% | 817 |
| Jun 25, 2025 | 4.90 | 4.90 | 4.50 | 4.52 | 4.52 | -5.59% | 1,514 |
| Jun 24, 2025 | 4.29 | 4.87 | 4.25 | 4.79 | 4.79 | 12.71% | 4,781 |
| Jun 23, 2025 | 4.13 | 4.51 | 4.12 | 4.25 | 4.25 | 0.47% | 20,531 |
| Jun 20, 2025 | 4.10 | 4.23 | 4.10 | 4.23 | 4.23 | 4.19% | 1,985 |
| Jun 18, 2025 | 4.00 | 4.06 | 4.00 | 4.06 | 4.06 | 0.25% | 1,895 |
| Jun 17, 2025 | 4.00 | 4.05 | 4.00 | 4.05 | 4.05 | -3.34% | 321 |
| Jun 16, 2025 | 4.12 | 4.19 | 4.05 | 4.19 | 4.19 | -6.89% | 1,432 |
| Jun 13, 2025 | 4.50 | 4.75 | 4.50 | 4.50 | 4.50 | 20.06% | 13,141 |
| Jun 12, 2025 | 3.75 | 3.90 | 3.72 | 3.75 | 3.75 | -0.58% | 3,509 |
| Jun 11, 2025 | 3.83 | 3.83 | 3.77 | 3.77 | 3.77 | -3.58% | 3,608 |
| Jun 10, 2025 | 3.83 | 3.94 | 3.83 | 3.91 | 3.91 | 2.17% | 2,398 |
| Jun 9, 2025 | 3.78 | 3.90 | 3.78 | 3.83 | 3.83 | 0.98% | 1,115 |
| Jun 6, 2025 | 3.89 | 3.89 | 3.79 | 3.79 | 3.79 | - | 822 |
| Jun 5, 2025 | 3.77 | 3.83 | 3.77 | 3.79 | 3.79 | -3.56% | 2,857 |
| Jun 4, 2025 | 3.80 | 3.95 | 3.80 | 3.93 | 3.93 | 4.24% | 1,638 |
| Jun 3, 2025 | 3.75 | 3.80 | 3.75 | 3.77 | 3.77 | -3.83% | 2,564 |
| Jun 2, 2025 | 4.05 | 4.08 | 3.80 | 3.92 | 3.92 | 3.16% | 12,008 |
| May 30, 2025 | 3.77 | 3.80 | 3.61 | 3.80 | 3.80 | 2.70% | 10,990 |
| May 29, 2025 | 3.66 | 3.80 | 3.62 | 3.70 | 3.70 | -1.60% | 6,571 |
| May 28, 2025 | 3.92 | 3.95 | 3.75 | 3.76 | 3.76 | -4.81% | 10,903 |
| May 27, 2025 | 4.31 | 4.31 | 3.92 | 3.95 | 3.95 | -6.40% | 11,665 |
| May 23, 2025 | 4.31 | 4.31 | 4.15 | 4.22 | 4.22 | -2.09% | 3,031 |
| May 22, 2025 | 4.60 | 4.62 | 4.25 | 4.31 | 4.31 | -8.30% | 14,488 |
| May 21, 2025 | 5.06 | 5.06 | 4.70 | 4.70 | 4.70 | -2.08% | 6,562 |