MDB Capital Holdings, LLC - Class A common (MDBH)
3.0600
+0.0100 (0.33%)
NASDAQ· Last Trade: Jul 30th, 6:33 PM EDT
Historical Prices For MDB Capital Holdings, LLC - Class A common (MDBH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/29/2026 | 3.05 | 3.05 | 3.05 | 3.05 | 2,493 | 3.05 |
| 7/28/2026 | 3.21 | 3.21 | 3.05 | 3.05 | 2,911 | 3.05 |
| 7/27/2026 | 3.05 | 3.09 | 3.05 | 3.08 | 1,829 | 3.08 |
| 7/24/2026 | 3.20 | 3.20 | 3.20 | 3.20 | 286 | 3.20 |
| 7/23/2026 | 3.23 | 3.26 | 3.13 | 3.20 | 1,568 | 3.20 |
| 7/22/2026 | 3.17 | 3.17 | 3.13 | 3.13 | 1,858 | 3.13 |
| 7/21/2026 | 3.05 | 3.05 | 3.05 | 3.05 | 1,168 | 3.05 |
| 7/20/2026 | 3.17 | 3.26 | 3.06 | 3.26 | 1,367 | 3.26 |
| 7/17/2026 | 3.25 | 3.26 | 3.25 | 3.26 | 877 | 3.26 |
| 7/13/2026 | 3.49 | 0.00 | 3.49 | 3.42 | 501 | 3.42 |
| 7/10/2026 | 3.50 | 3.50 | 3.33 | 3.49 | 2,411 | 3.49 |
| 7/08/2026 | 3.28 | 0.00 | 3.40 | 3.40 | 202 | 3.40 |
| 7/06/2026 | 3.35 | 0.00 | 3.35 | 3.28 | 355 | 3.28 |
| 7/02/2026 | 3.35 | 3.35 | 3.35 | 3.35 | 355 | 3.35 |
| 7/01/2026 | 3.29 | 3.52 | 3.29 | 3.35 | 2,767 | 3.35 |
| 6/30/2026 | 3.47 | 3.50 | 3.25 | 3.50 | 10,213 | 3.50 |
| 6/29/2026 | 3.05 | 3.21 | 3.05 | 3.17 | 13,554 | 3.17 |
| 6/26/2026 | 2.79 | 3.10 | 2.79 | 3.09 | 14,373 | 3.09 |
| 6/25/2026 | 2.75 | 3.00 | 2.75 | 2.75 | 1,985 | 2.75 |
| 6/24/2026 | 2.88 | 2.88 | 2.77 | 2.77 | 572 | 2.77 |
| 6/23/2026 | 2.80 | 2.86 | 2.78 | 2.86 | 3,972 | 2.86 |
| 6/22/2026 | 2.50 | 2.78 | 2.50 | 2.78 | 7,140 | 2.78 |
| 6/18/2026 | 2.95 | 2.95 | 2.95 | 2.95 | 1,263 | 2.95 |
| 6/17/2026 | 2.86 | 3.00 | 2.85 | 2.95 | 8,993 | 2.95 |
| 6/16/2026 | 2.94 | 2.94 | 2.86 | 2.91 | 1,514 | 2.91 |
| 6/15/2026 | 2.86 | 2.86 | 2.86 | 2.86 | 4,211 | 2.86 |
| 6/12/2026 | 3.01 | 3.01 | 2.86 | 2.86 | 5,239 | 2.86 |
| 6/11/2026 | 3.15 | 3.16 | 3.15 | 3.16 | 2,171 | 3.16 |
| 6/10/2026 | 3.12 | 3.37 | 2.79 | 2.91 | 3,140 | 2.91 |
| 6/09/2026 | 2.96 | 2.98 | 2.45 | 2.81 | 8,895 | 2.81 |
| 6/08/2026 | 3.19 | 3.19 | 2.96 | 2.96 | 9,564 | 2.96 |
| 6/05/2026 | 3.09 | 3.15 | 3.00 | 3.00 | 13,364 | 3.00 |
| 6/04/2026 | 3.50 | 3.50 | 3.00 | 3.02 | 10,783 | 3.02 |
| 6/03/2026 | 3.28 | 3.28 | 3.28 | 3.28 | 5,519 | 3.28 |
| 6/02/2026 | 3.25 | 3.26 | 3.25 | 3.26 | 893 | 3.26 |
| 6/01/2026 | 3.38 | 3.50 | 3.36 | 3.50 | 4,419 | 3.50 |
| 5/29/2026 | 3.50 | 3.55 | 3.40 | 3.50 | 4,069 | 3.50 |
| 5/28/2026 | 3.60 | 3.65 | 3.55 | 3.60 | 3,391 | 3.60 |
| 5/27/2026 | 3.75 | 3.75 | 3.60 | 3.75 | 3,109 | 3.75 |
| 5/26/2026 | 3.79 | 3.79 | 3.79 | 3.79 | 176 | 3.79 |
| 5/22/2026 | 3.77 | 4.00 | 3.77 | 3.90 | 9,536 | 3.90 |
| 5/21/2026 | 3.88 | 3.89 | 3.75 | 3.89 | 4,284 | 3.89 |
| 5/19/2026 | 3.24 | 0.00 | 3.85 | 3.85 | 299 | 3.85 |
| 5/18/2026 | 3.87 | 3.87 | 3.21 | 3.24 | 4,474 | 3.24 |
| 5/14/2026 | 3.65 | 0.00 | 3.65 | 3.21 | 354 | 3.21 |
| 5/13/2026 | 3.70 | 3.85 | 3.62 | 3.65 | 3,280 | 3.65 |
| 5/12/2026 | 3.89 | 3.89 | 3.89 | 3.89 | 1,852 | 3.89 |
| 5/11/2026 | 3.69 | 3.69 | 3.69 | 3.69 | 513 | 3.69 |
| 5/08/2026 | 3.70 | 3.88 | 3.70 | 3.88 | 717 | 3.88 |
| 5/07/2026 | 3.85 | 3.85 | 3.58 | 3.58 | 849 | 3.58 |
| 5/06/2026 | 3.55 | 3.89 | 3.55 | 3.89 | 362 | 3.89 |
| 5/05/2026 | 3.50 | 3.55 | 3.50 | 3.55 | 6,372 | 3.55 |
| 5/04/2026 | 3.46 | 3.69 | 3.46 | 3.50 | 1,759 | 3.50 |
| 5/01/2026 | 3.55 | 3.58 | 3.50 | 3.58 | 6,270 | 3.58 |