MDB Capital Holdings, LLC - Class A common (MDBH)
2.4600
-0.1200 (-4.65%)
NASDAQ · Last Trade: Sep 25th, 6:08 PM EDT
Historical Prices For MDB Capital Holdings, LLC - Class A common (MDBH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/24/2026 | 2.55 | 2.58 | 2.50 | 2.58 | 1,781 | 2.58 |
| 9/23/2026 | 2.60 | 2.60 | 2.50 | 2.50 | 1,655 | 2.50 |
| 9/22/2026 | 2.63 | 2.63 | 2.63 | 2.63 | 299 | 2.63 |
| 9/21/2026 | 2.67 | 2.67 | 2.67 | 2.67 | 810 | 2.67 |
| 9/17/2026 | 2.67 | 2.70 | 2.60 | 2.61 | 119 | 2.61 |
| 9/15/2026 | 2.57 | 0.00 | 2.67 | 2.67 | 505 | 2.67 |
| 9/14/2026 | 2.77 | 2.77 | 2.57 | 2.57 | 1,221 | 2.57 |
| 9/11/2026 | 2.80 | 2.80 | 2.55 | 2.55 | 7,178 | 2.55 |
| 9/10/2026 | 2.80 | 2.84 | 2.80 | 2.84 | 3,570 | 2.84 |
| 9/09/2026 | 3.05 | 3.05 | 2.80 | 2.80 | 4,207 | 2.80 |
| 9/08/2026 | 2.80 | 2.88 | 2.80 | 2.85 | 2,162 | 2.85 |
| 9/04/2026 | 2.88 | 2.94 | 2.87 | 2.93 | 6,902 | 2.93 |
| 9/03/2026 | 2.95 | 2.95 | 2.95 | 2.95 | 681 | 2.95 |
| 9/02/2026 | 2.88 | 3.02 | 2.88 | 2.95 | 3,898 | 2.95 |
| 9/01/2026 | 2.94 | 2.94 | 2.85 | 2.85 | 224 | 2.85 |
| 8/31/2026 | 3.07 | 3.07 | 2.87 | 2.94 | 3,216 | 2.94 |
| 8/28/2026 | 2.86 | 2.96 | 2.86 | 2.95 | 2,243 | 2.95 |
| 8/27/2026 | 2.83 | 3.04 | 2.83 | 2.90 | 3,850 | 2.90 |
| 8/26/2026 | 3.04 | 3.04 | 3.04 | 3.04 | 163 | 3.04 |
| 8/25/2026 | 3.15 | 3.15 | 3.13 | 3.13 | 691 | 3.13 |
| 8/24/2026 | 3.19 | 3.19 | 2.88 | 3.19 | 648 | 3.19 |
| 8/21/2026 | 2.93 | 3.03 | 2.93 | 3.03 | 1,117 | 3.03 |
| 8/20/2026 | 3.06 | 3.17 | 3.06 | 3.17 | 625 | 3.17 |
| 8/19/2026 | 2.87 | 3.06 | 2.87 | 3.06 | 1,693 | 3.06 |
| 8/18/2026 | 2.91 | 2.91 | 2.86 | 2.86 | 2,471 | 2.86 |
| 8/17/2026 | 3.00 | 3.00 | 2.86 | 2.94 | 2,078 | 2.94 |
| 8/14/2026 | 3.02 | 3.02 | 2.98 | 2.98 | 1,347 | 2.98 |
| 8/13/2026 | 3.04 | 3.04 | 2.96 | 3.02 | 10,915 | 3.02 |
| 8/12/2026 | 3.02 | 3.05 | 3.02 | 3.03 | 2,634 | 3.03 |
| 8/11/2026 | 3.07 | 3.07 | 3.07 | 3.07 | 262 | 3.07 |
| 8/10/2026 | 2.99 | 3.06 | 2.98 | 2.98 | 5,946 | 2.98 |
| 8/07/2026 | 3.23 | 3.23 | 2.92 | 2.92 | 1,440 | 2.92 |
| 8/06/2026 | 3.04 | 3.04 | 2.99 | 2.99 | 4,214 | 2.99 |
| 8/05/2026 | 3.10 | 3.10 | 3.10 | 3.10 | 352 | 3.10 |
| 8/04/2026 | 2.85 | 3.14 | 2.85 | 3.14 | 1,457 | 3.14 |
| 8/03/2026 | 3.10 | 3.26 | 3.07 | 3.08 | 3,036 | 3.08 |
| 7/30/2026 | 3.05 | 0.00 | 3.06 | 3.06 | 102 | 3.06 |
| 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 |