MDB Capital Holdings, LLC (MDBH)
NASDAQ: MDBH · Real-Time Price · USD
3.850
+0.610 (18.83%)
At close: May 19, 2026, 4:00 PM EDT
3.540
-0.310 (-8.05%)
After-hours: May 19, 2026, 5:54 PM EDT
MDB Capital Holdings, LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 3.22 | 3.90 | 3.22 | 3.85 | 3.85 | 18.83% | 10,291 |
| May 18, 2026 | 3.87 | 3.87 | 3.21 | 3.24 | 3.24 | 0.93% | 4,474 |
| May 14, 2026 | 3.50 | 3.50 | 3.21 | 3.21 | 3.21 | -12.05% | 4,890 |
| May 13, 2026 | 3.70 | 3.85 | 3.62 | 3.65 | 3.65 | -6.17% | 3,280 |
| May 12, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 5.28% | 1,852 |
| May 11, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -4.69% | 513 |
| May 8, 2026 | 3.70 | 3.88 | 3.70 | 3.88 | 3.88 | 8.15% | 717 |
| May 7, 2026 | 3.85 | 3.85 | 3.59 | 3.59 | 3.58 | -7.84% | 849 |
| May 6, 2026 | 3.55 | 3.89 | 3.55 | 3.89 | 3.89 | 9.58% | 361 |
| May 5, 2026 | 3.50 | 3.55 | 3.50 | 3.55 | 3.55 | 1.43% | 6,372 |
| May 4, 2026 | 3.46 | 3.70 | 3.46 | 3.50 | 3.50 | -2.37% | 1,759 |
| May 1, 2026 | 3.55 | 3.59 | 3.50 | 3.59 | 3.59 | 0.70% | 6,270 |
| Apr 30, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.28% | 4,056 |
| Apr 29, 2026 | 3.66 | 3.66 | 3.55 | 3.55 | 3.55 | -3.01% | 3,779 |
| Apr 28, 2026 | 3.71 | 3.71 | 3.66 | 3.66 | 3.66 | -2.40% | 3,467 |
| Apr 27, 2026 | 3.81 | 3.81 | 3.67 | 3.75 | 3.75 | -0.40% | 6,626 |
| Apr 24, 2026 | 3.75 | 3.77 | 3.66 | 3.77 | 3.77 | -1.44% | 1,859 |
| Apr 23, 2026 | 3.75 | 3.82 | 3.75 | 3.82 | 3.82 | -1.24% | 1,362 |
| Apr 22, 2026 | 3.85 | 3.87 | 3.70 | 3.87 | 3.87 | 0.47% | 1,678 |
| Apr 21, 2026 | 3.88 | 3.88 | 3.85 | 3.85 | 3.85 | -1.28% | 475 |
| Apr 20, 2026 | 4.04 | 4.04 | 3.90 | 3.90 | 3.90 | -0.51% | 2,381 |
| Apr 17, 2026 | 3.65 | 4.16 | 3.65 | 3.92 | 3.92 | 10.11% | 16,324 |
| Apr 16, 2026 | 3.55 | 3.56 | 3.55 | 3.56 | 3.56 | 1.51% | 1,533 |
| Apr 15, 2026 | 3.67 | 3.71 | 3.45 | 3.51 | 3.51 | -4.18% | 12,955 |
| Apr 14, 2026 | 3.65 | 3.84 | 3.65 | 3.66 | 3.66 | 1.39% | 12,210 |
| Apr 13, 2026 | 3.50 | 3.69 | 3.44 | 3.61 | 3.61 | -1.34% | 10,784 |
| Apr 10, 2026 | 3.39 | 3.69 | 3.39 | 3.66 | 3.66 | 6.06% | 14,226 |
| Apr 9, 2026 | 3.45 | 3.45 | 3.35 | 3.45 | 3.45 | 3.92% | 6,967 |
| Apr 8, 2026 | 3.10 | 3.32 | 3.10 | 3.32 | 3.32 | 6.24% | 11,763 |
| Apr 7, 2026 | 3.02 | 3.14 | 3.02 | 3.13 | 3.13 | -1.11% | 7,356 |
| Apr 6, 2026 | 3.20 | 3.20 | 3.15 | 3.16 | 3.16 | -2.77% | 3,511 |
| Apr 2, 2026 | 3.23 | 3.28 | 3.23 | 3.25 | 3.25 | 1.88% | 4,761 |
| Apr 1, 2026 | 3.00 | 3.20 | 3.00 | 3.19 | 3.19 | 7.05% | 21,963 |
| Mar 31, 2026 | 2.93 | 2.99 | 2.93 | 2.98 | 2.98 | 1.71% | 1,387 |
| Mar 30, 2026 | 2.93 | 3.02 | 2.93 | 2.93 | 2.93 | -1.68% | 9,421 |
| Mar 27, 2026 | 2.98 | 2.98 | 2.97 | 2.98 | 2.98 | 1.02% | 11,137 |
| Mar 26, 2026 | 2.95 | 2.96 | 2.95 | 2.95 | 2.95 | 0.68% | 1,333 |
| Mar 25, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -0.68% | 362 |
| Mar 24, 2026 | 2.84 | 2.99 | 2.84 | 2.95 | 2.95 | 2.43% | 5,299 |
| Mar 23, 2026 | 2.80 | 2.88 | 2.80 | 2.88 | 2.88 | 4.77% | 668 |
| Mar 20, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -2.00% | 682 |
| Mar 19, 2026 | 2.77 | 2.81 | 2.77 | 2.81 | 2.81 | -1.23% | 765 |
| Mar 18, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -5.05% | 2,471 |
| Mar 17, 2026 | 2.90 | 2.99 | 2.90 | 2.99 | 2.99 | 4.58% | 2,448 |
| Mar 16, 2026 | 2.83 | 2.98 | 2.83 | 2.86 | 2.86 | 1.42% | 4,741 |
| Mar 13, 2026 | 2.85 | 2.94 | 2.82 | 2.82 | 2.82 | - | 2,912 |
| Mar 12, 2026 | 2.96 | 2.96 | 2.82 | 2.82 | 2.82 | -2.08% | 6,039 |
| Mar 11, 2026 | 3.01 | 3.03 | 2.86 | 2.88 | 2.88 | -4.00% | 6,436 |
| Mar 10, 2026 | 3.07 | 3.07 | 3.00 | 3.00 | 3.00 | -0.56% | 1,221 |
| Mar 9, 2026 | 3.02 | 3.06 | 3.00 | 3.02 | 3.02 | -1.47% | 5,005 |