MDB Capital Holdings, LLC - Class A common (MDBH)
3.0623
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 8th, 6:35 AM EDT
Historical Prices For MDB Capital Holdings, LLC - Class A common (MDBH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2026 | 3.02 | 0.00 | 3.06 | 3.06 | 507 | 3.06 |
| 3/04/2026 | 3.11 | 3.11 | 2.98 | 3.02 | 4,764 | 3.02 |
| 3/03/2026 | 3.05 | 3.05 | 2.80 | 2.97 | 25,678 | 2.97 |
| 3/02/2026 | 3.06 | 3.10 | 3.00 | 3.10 | 30,799 | 3.10 |
| 2/27/2026 | 3.05 | 3.15 | 3.01 | 3.13 | 7,709 | 3.13 |
| 2/26/2026 | 3.17 | 3.20 | 3.06 | 3.06 | 13,218 | 3.06 |
| 2/25/2026 | 3.17 | 3.17 | 3.10 | 3.10 | 1,164 | 3.10 |
| 2/24/2026 | 3.09 | 3.09 | 3.09 | 3.09 | 1,320 | 3.09 |
| 2/23/2026 | 3.12 | 3.13 | 3.10 | 3.10 | 3,338 | 3.10 |
| 2/20/2026 | 3.16 | 3.19 | 3.12 | 3.19 | 1,927 | 3.19 |
| 2/19/2026 | 3.10 | 3.19 | 3.10 | 3.12 | 1,619 | 3.12 |
| 2/18/2026 | 3.11 | 3.11 | 3.06 | 3.10 | 5,355 | 3.10 |
| 2/17/2026 | 3.13 | 3.13 | 3.13 | 3.13 | 367 | 3.13 |
| 2/13/2026 | 3.16 | 3.16 | 3.08 | 3.13 | 5,121 | 3.13 |
| 2/12/2026 | 3.08 | 3.15 | 3.08 | 3.15 | 2,339 | 3.15 |
| 2/11/2026 | 3.10 | 3.23 | 3.06 | 3.06 | 11,591 | 3.06 |
| 2/09/2026 | 3.21 | 0.00 | 3.21 | 3.10 | 589 | 3.10 |
| 2/06/2026 | 3.14 | 3.21 | 3.10 | 3.21 | 8,642 | 3.21 |
| 2/05/2026 | 3.20 | 3.28 | 3.10 | 3.11 | 16,271 | 3.11 |
| 2/04/2026 | 3.15 | 3.27 | 3.10 | 3.25 | 8,111 | 3.25 |
| 2/03/2026 | 3.19 | 3.29 | 3.00 | 3.10 | 9,978 | 3.10 |
| 2/02/2026 | 3.20 | 3.20 | 3.18 | 3.20 | 987 | 3.20 |
| 1/30/2026 | 3.22 | 3.33 | 3.18 | 3.19 | 3,284 | 3.19 |
| 1/29/2026 | 3.30 | 3.35 | 3.30 | 3.35 | 8,879 | 3.35 |
| 1/28/2026 | 3.45 | 3.45 | 3.20 | 3.27 | 22,995 | 3.27 |
| 1/26/2026 | 3.40 | 0.00 | 3.40 | 3.34 | 519 | 3.34 |
| 1/23/2026 | 3.40 | 3.40 | 3.40 | 3.40 | 372 | 3.40 |
| 1/22/2026 | 3.44 | 3.46 | 3.31 | 3.46 | 2,902 | 3.46 |
| 1/21/2026 | 3.42 | 3.54 | 3.21 | 3.34 | 37,858 | 3.34 |
| 1/20/2026 | 3.51 | 3.67 | 3.43 | 3.43 | 10,338 | 3.43 |
| 1/16/2026 | 3.63 | 3.63 | 3.63 | 3.63 | 373 | 3.63 |
| 1/15/2026 | 3.60 | 3.63 | 3.47 | 3.63 | 2,552 | 3.63 |
| 1/14/2026 | 3.40 | 3.89 | 3.40 | 3.66 | 19,750 | 3.66 |
| 1/13/2026 | 3.52 | 3.64 | 3.43 | 3.43 | 3,071 | 3.43 |
| 1/12/2026 | 3.56 | 3.56 | 3.50 | 3.55 | 1,736 | 3.55 |
| 1/09/2026 | 3.51 | 3.53 | 3.51 | 3.52 | 1,771 | 3.52 |
| 1/08/2026 | 3.53 | 3.60 | 3.52 | 3.52 | 2,357 | 3.52 |
| 1/07/2026 | 3.69 | 3.69 | 3.58 | 3.62 | 6,504 | 3.62 |
| 1/06/2026 | 3.61 | 3.64 | 3.56 | 3.63 | 5,375 | 3.63 |
| 1/05/2026 | 3.53 | 3.67 | 3.40 | 3.56 | 6,095 | 3.56 |
| 1/02/2026 | 3.36 | 3.52 | 3.35 | 3.50 | 5,193 | 3.50 |
| 12/31/2025 | 3.25 | 3.59 | 3.15 | 3.25 | 20,749 | 3.25 |
| 12/30/2025 | 3.32 | 3.32 | 3.11 | 3.25 | 73,099 | 3.25 |
| 12/29/2025 | 3.44 | 3.44 | 3.18 | 3.26 | 25,084 | 3.26 |
| 12/26/2025 | 3.53 | 3.54 | 3.44 | 3.50 | 14,265 | 3.50 |
| 12/24/2025 | 3.42 | 3.43 | 3.32 | 3.43 | 2,993 | 3.43 |
| 12/23/2025 | 3.52 | 3.62 | 3.37 | 3.37 | 8,338 | 3.37 |
| 12/22/2025 | 3.35 | 3.60 | 3.31 | 3.52 | 15,964 | 3.52 |
| 12/19/2025 | 3.32 | 3.40 | 3.30 | 3.39 | 6,143 | 3.39 |
| 12/18/2025 | 3.44 | 3.44 | 3.30 | 3.34 | 15,752 | 3.34 |
| 12/17/2025 | 3.18 | 3.29 | 3.18 | 3.28 | 7,902 | 3.28 |
| 12/16/2025 | 3.33 | 3.33 | 3.17 | 3.18 | 12,456 | 3.18 |
| 12/15/2025 | 3.44 | 3.44 | 3.25 | 3.28 | 11,917 | 3.28 |
| 12/12/2025 | 3.36 | 3.45 | 3.33 | 3.36 | 6,185 | 3.36 |
| 12/11/2025 | 3.40 | 3.45 | 3.30 | 3.41 | 13,852 | 3.41 |
| 12/10/2025 | 3.33 | 3.50 | 3.25 | 3.25 | 21,266 | 3.25 |
| 12/09/2025 | 3.44 | 3.47 | 3.32 | 3.33 | 16,128 | 3.33 |
| 12/08/2025 | 3.29 | 3.38 | 3.18 | 3.37 | 39,799 | 3.37 |