MDB Capital Holdings, LLC (MDBH)
NASDAQ: MDBH · Real-Time Price · USD
2.980
+0.060 (2.06%)
Aug 10, 2026, 4:00 PM EDT - Market closed
MDB Capital Holdings, LLC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 2.96 | 2.98 | 2.45 | 2.81 | 2.81 | -5.07% | 8,885 |
| Jun 8, 2026 | 3.19 | 3.19 | 2.96 | 2.96 | 2.96 | -1.33% | 9,564 |
| Jun 5, 2026 | 3.09 | 3.15 | 3.00 | 3.00 | 3.00 | -0.66% | 13,364 |
| Jun 4, 2026 | 3.50 | 3.50 | 3.00 | 3.02 | 3.02 | -7.87% | 10,777 |
| Jun 3, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.51% | 5,519 |
| Jun 2, 2026 | 3.25 | 3.26 | 3.25 | 3.26 | 3.26 | -6.82% | 893 |
| Jun 1, 2026 | 3.38 | 3.50 | 3.36 | 3.50 | 3.50 | - | 4,418 |
| May 29, 2026 | 3.50 | 3.55 | 3.40 | 3.50 | 3.50 | -2.78% | 4,069 |
| May 28, 2026 | 3.60 | 3.65 | 3.55 | 3.60 | 3.60 | -4.12% | 3,356 |
| May 27, 2026 | 3.75 | 3.76 | 3.60 | 3.76 | 3.75 | -1.06% | 3,108 |
| May 26, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.69% | 176 |
| May 22, 2026 | 3.77 | 4.00 | 3.77 | 3.90 | 3.90 | 0.26% | 9,536 |
| May 21, 2026 | 3.88 | 3.89 | 3.75 | 3.89 | 3.89 | 1.03% | 4,284 |
| May 19, 2026 | 3.22 | 3.90 | 3.22 | 3.85 | 3.85 | 18.83% | 10,291 |