MDB Capital Holdings, LLC (MDBH)
NASDAQ: MDBH · Real-Time Price · USD
3.170
+0.084 (2.72%)
At close: Jun 29, 2026, 4:00 PM EDT
3.180
+0.010 (0.32%)
After-hours: Jun 29, 2026, 4:10 PM EDT
MDB Capital Holdings, LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | -6.18% | 3,280 |
| May 12, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 5.29% | 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 | 8.16% | 717 |
| May 7, 2026 | 3.85 | 3.85 | 3.59 | 3.59 | 3.58 | -7.85% | 849 |
| May 6, 2026 | 3.55 | 3.89 | 3.55 | 3.89 | 3.89 | 9.57% | 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 | 0.69% | 6,270 |
| Apr 30, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.29% | 4,056 |
| Apr 29, 2026 | 3.66 | 3.66 | 3.55 | 3.55 | 3.55 | -3.00% | 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 | 1.50% | 1,533 |
| Apr 15, 2026 | 3.67 | 3.71 | 3.45 | 3.51 | 3.51 | -4.17% | 12,955 |