MDB Capital Holdings, LLC (MDBH)
NASDAQ: MDBH · Real-Time Price · USD
3.090
+0.137 (4.64%)
Aug 31, 2026, 10:29 AM EDT - Market open
MDB Capital Holdings, LLC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 2.86 | 2.96 | 2.86 | 2.95 | 2.95 | 1.82% | 2,243 |
| Aug 27, 2026 | 2.83 | 3.04 | 2.83 | 2.90 | 2.90 | -4.61% | 3,850 |
| Aug 26, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -2.88% | 163 |
| Aug 25, 2026 | 3.15 | 3.15 | 3.13 | 3.13 | 3.13 | -1.73% | 690 |
| Aug 24, 2026 | 3.19 | 3.19 | 2.88 | 3.19 | 3.19 | 5.12% | 647 |
| Aug 21, 2026 | 2.93 | 3.03 | 2.93 | 3.03 | 3.03 | -4.42% | 1,117 |
| Aug 20, 2026 | 3.06 | 3.17 | 3.06 | 3.17 | 3.17 | 3.59% | 600 |
| Aug 19, 2026 | 2.87 | 3.06 | 2.87 | 3.06 | 3.06 | 6.99% | 1,693 |
| Aug 18, 2026 | 2.91 | 2.91 | 2.86 | 2.86 | 2.86 | -2.74% | 2,470 |
| Aug 17, 2026 | 3.00 | 3.00 | 2.86 | 2.94 | 2.94 | -1.32% | 2,078 |
| Aug 14, 2026 | 3.02 | 3.02 | 2.98 | 2.98 | 2.98 | -1.32% | 1,347 |
| Aug 13, 2026 | 3.04 | 3.04 | 2.96 | 3.02 | 3.02 | -0.33% | 10,914 |
| Aug 12, 2026 | 3.02 | 3.05 | 3.02 | 3.03 | 3.03 | -1.30% | 2,634 |
| Aug 11, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 3.02% | 262 |
| Aug 10, 2026 | 2.99 | 3.06 | 2.98 | 2.98 | 2.98 | 2.05% | 5,946 |
| Aug 7, 2026 | 3.23 | 3.23 | 2.92 | 2.92 | 2.92 | -2.34% | 1,440 |
| Aug 6, 2026 | 3.04 | 3.04 | 2.99 | 2.99 | 2.99 | -3.39% | 4,214 |
| Aug 5, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.43% | 352 |
| Aug 4, 2026 | 2.85 | 3.14 | 2.85 | 3.14 | 3.14 | 1.95% | 1,456 |
| Aug 3, 2026 | 3.10 | 3.26 | 3.07 | 3.08 | 3.08 | 0.65% | 3,036 |
| Jul 30, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.33% | 1,625 |
| Jul 29, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 2,487 |
| Jul 28, 2026 | 3.21 | 3.21 | 3.05 | 3.05 | 3.05 | -0.97% | 2,910 |
| Jul 27, 2026 | 3.05 | 3.09 | 3.05 | 3.08 | 3.08 | -3.75% | 1,829 |
| Jul 24, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 286 |
| Jul 23, 2026 | 3.23 | 3.26 | 3.13 | 3.20 | 3.20 | 2.24% | 1,567 |
| Jul 22, 2026 | 3.17 | 3.17 | 3.13 | 3.13 | 3.13 | 2.49% | 1,857 |
| Jul 21, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -6.32% | 1,158 |
| Jul 20, 2026 | 3.17 | 3.26 | 3.06 | 3.26 | 3.26 | - | 1,367 |
| Jul 17, 2026 | 3.25 | 3.26 | 3.25 | 3.26 | 3.26 | -4.68% | 876 |
| Jul 13, 2026 | 3.18 | 3.42 | 3.18 | 3.42 | 3.42 | -2.09% | 929 |
| Jul 10, 2026 | 3.50 | 3.50 | 3.34 | 3.49 | 3.49 | 2.88% | 2,411 |
| Jul 8, 2026 | 3.32 | 3.40 | 3.32 | 3.40 | 3.40 | 3.51% | 2,874 |
| Jul 6, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -2.09% | 895 |
| Jul 2, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 355 |
| Jul 1, 2026 | 3.29 | 3.53 | 3.29 | 3.35 | 3.35 | -4.29% | 2,767 |
| Jun 30, 2026 | 3.47 | 3.50 | 3.25 | 3.50 | 3.50 | 10.41% | 10,136 |
| Jun 29, 2026 | 3.05 | 3.21 | 3.05 | 3.17 | 3.17 | 2.74% | 13,554 |
| Jun 26, 2026 | 2.79 | 3.10 | 2.79 | 3.09 | 3.09 | 12.20% | 14,373 |
| Jun 25, 2026 | 2.75 | 3.00 | 2.75 | 2.75 | 2.75 | -0.90% | 1,985 |
| Jun 24, 2026 | 2.88 | 2.88 | 2.78 | 2.78 | 2.78 | -2.90% | 571 |
| Jun 23, 2026 | 2.80 | 2.86 | 2.78 | 2.86 | 2.86 | 2.99% | 3,972 |
| Jun 22, 2026 | 2.50 | 2.78 | 2.50 | 2.78 | 2.78 | -5.93% | 7,139 |
| Jun 18, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | 1,263 |
| Jun 17, 2026 | 2.86 | 3.00 | 2.85 | 2.95 | 2.95 | 1.37% | 8,993 |
| Jun 16, 2026 | 2.95 | 2.95 | 2.86 | 2.91 | 2.91 | 1.75% | 1,514 |
| Jun 15, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | 4,209 |
| Jun 12, 2026 | 3.01 | 3.01 | 2.86 | 2.86 | 2.86 | -9.49% | 5,239 |
| Jun 11, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 8.60% | 1,671 |
| Jun 10, 2026 | 3.12 | 3.37 | 2.79 | 2.91 | 2.91 | 3.56% | 3,137 |