MDB Capital Holdings, LLC (MDBH)
NASDAQ: MDBH · Real-Time Price · USD
1.700
-0.110 (-6.08%)
Oct 30, 2026, 4:00 PM EDT - Market closed
MDB Capital Holdings, LLC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.31 | 1.70 | 1.31 | 1.70 | 1.70 | -6.08% | 4,107 |
| Oct 29, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 9.70% | 1,773 |
| Oct 28, 2026 | 1.71 | 1.79 | 1.60 | 1.65 | 1.65 | -5.72% | 13,887 |
| Oct 27, 2026 | 1.56 | 1.90 | 1.56 | 1.75 | 1.75 | 12.90% | 3,717 |
| Oct 26, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -9.88% | 1,798 |
| Oct 23, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.71% | 780 |
| Oct 22, 2026 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -2.23% | 1,840 |
| Oct 21, 2026 | 1.76 | 1.85 | 1.76 | 1.79 | 1.79 | -6.66% | 6,837 |
| Oct 20, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -3.15% | 631 |
| Oct 19, 2026 | 1.95 | 1.98 | 1.95 | 1.98 | 1.98 | 11.86% | 3,592 |
| Oct 16, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.14% | 1,129 |
| Oct 15, 2026 | 1.99 | 1.99 | 1.75 | 1.75 | 1.75 | -11.17% | 8,280 |
| Oct 13, 2026 | 2.05 | 2.05 | 1.87 | 1.97 | 1.97 | -2.48% | 17,235 |
| Oct 12, 2026 | 2.00 | 2.05 | 2.00 | 2.02 | 2.02 | -1.47% | 1,398 |
| Oct 8, 2026 | 2.01 | 2.05 | 2.00 | 2.05 | 2.05 | 2.51% | 1,310 |
| Oct 7, 2026 | 2.02 | 2.16 | 2.00 | 2.00 | 2.00 | -4.33% | 9,838 |
| Oct 6, 2026 | 2.10 | 2.10 | 2.07 | 2.09 | 2.09 | -5.83% | 6,562 |
| Oct 5, 2026 | 2.39 | 2.42 | 2.02 | 2.22 | 2.22 | -7.50% | 16,910 |
| Oct 2, 2026 | 2.41 | 2.44 | 2.39 | 2.40 | 2.40 | -1.64% | 4,450 |
| Oct 1, 2026 | 2.40 | 2.44 | 2.39 | 2.44 | 2.44 | -6.51% | 2,079 |
| Sep 30, 2026 | 2.38 | 2.61 | 2.38 | 2.61 | 2.61 | 1.56% | 892 |
| Sep 28, 2026 | 2.66 | 2.66 | 2.56 | 2.57 | 2.57 | 4.47% | 2,833 |
| Sep 25, 2026 | 2.50 | 2.50 | 2.46 | 2.46 | 2.46 | -4.65% | 4,142 |
| Sep 24, 2026 | 2.55 | 2.58 | 2.50 | 2.58 | 2.58 | 3.20% | 1,781 |
| Sep 23, 2026 | 2.60 | 2.60 | 2.50 | 2.50 | 2.50 | -5.12% | 1,655 |
| Sep 22, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -1.31% | 299 |
| Sep 21, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 2.32% | 810 |
| Sep 17, 2026 | 2.67 | 2.70 | 2.60 | 2.61 | 2.61 | -2.27% | 1,207 |
| Sep 15, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 3.89% | 266 |
| Sep 14, 2026 | 2.77 | 2.77 | 2.57 | 2.57 | 2.57 | 0.78% | 1,221 |
| Sep 11, 2026 | 2.80 | 2.80 | 2.55 | 2.55 | 2.55 | -10.18% | 7,178 |
| Sep 10, 2026 | 2.80 | 2.84 | 2.80 | 2.84 | 2.84 | 1.39% | 3,570 |
| Sep 9, 2026 | 3.05 | 3.05 | 2.80 | 2.80 | 2.80 | -1.75% | 4,206 |
| Sep 8, 2026 | 2.80 | 2.88 | 2.80 | 2.85 | 2.85 | -2.73% | 2,162 |
| Sep 4, 2026 | 2.88 | 2.94 | 2.87 | 2.93 | 2.93 | -0.68% | 6,901 |
| Sep 3, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | 680 |
| Sep 2, 2026 | 2.88 | 3.03 | 2.88 | 2.95 | 2.95 | 3.51% | 3,898 |
| Sep 1, 2026 | 2.94 | 2.94 | 2.85 | 2.85 | 2.85 | -3.06% | 224 |
| Aug 31, 2026 | 3.07 | 3.07 | 2.88 | 2.94 | 2.94 | -0.44% | 3,216 |
| 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% | 648 |
| 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% | 625 |
| 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% | 2,471 |
| 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 |