MDB Capital Holdings, LLC - Class A common (MDBH)
3.5501
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 30th, 8:50 AM EDT
Historical Prices For MDB Capital Holdings, LLC - Class A common (MDBH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/29/2026 | 3.66 | 3.66 | 3.55 | 3.55 | 3,779 | 3.55 |
| 4/28/2026 | 3.71 | 3.71 | 3.66 | 3.66 | 3,457 | 3.66 |
| 4/27/2026 | 3.81 | 3.81 | 3.67 | 3.75 | 6,626 | 3.75 |
| 4/24/2026 | 3.75 | 3.77 | 3.66 | 3.77 | 1,859 | 3.77 |
| 4/23/2026 | 3.75 | 3.82 | 3.75 | 3.82 | 1,362 | 3.82 |
| 4/22/2026 | 3.85 | 3.87 | 3.70 | 3.87 | 1,678 | 3.87 |
| 4/21/2026 | 3.88 | 3.88 | 3.85 | 3.85 | 475 | 3.85 |
| 4/20/2026 | 4.04 | 4.04 | 3.90 | 3.90 | 2,382 | 3.90 |
| 4/17/2026 | 3.65 | 4.16 | 3.65 | 3.92 | 16,325 | 3.92 |
| 4/16/2026 | 3.55 | 3.56 | 3.55 | 3.56 | 1,533 | 3.56 |
| 4/15/2026 | 3.67 | 3.71 | 3.44 | 3.51 | 12,956 | 3.51 |
| 4/14/2026 | 3.65 | 3.84 | 3.65 | 3.66 | 12,211 | 3.66 |
| 4/13/2026 | 3.50 | 3.69 | 3.44 | 3.61 | 10,784 | 3.61 |
| 4/10/2026 | 3.39 | 3.69 | 3.39 | 3.66 | 14,226 | 3.66 |
| 4/09/2026 | 3.45 | 3.45 | 3.35 | 3.45 | 6,967 | 3.45 |
| 4/08/2026 | 3.10 | 3.32 | 3.10 | 3.32 | 11,763 | 3.32 |
| 4/07/2026 | 3.02 | 3.14 | 3.02 | 3.13 | 7,357 | 3.13 |
| 4/06/2026 | 3.20 | 3.20 | 3.15 | 3.16 | 3,511 | 3.16 |
| 4/02/2026 | 3.23 | 3.27 | 3.23 | 3.25 | 4,761 | 3.25 |
| 4/01/2026 | 3.00 | 3.20 | 3.00 | 3.19 | 21,963 | 3.19 |
| 3/31/2026 | 2.93 | 2.99 | 2.93 | 2.98 | 1,388 | 2.98 |
| 3/30/2026 | 2.93 | 3.02 | 2.93 | 2.93 | 9,422 | 2.93 |
| 3/27/2026 | 2.98 | 2.98 | 2.97 | 2.98 | 11,138 | 2.98 |
| 3/26/2026 | 2.95 | 2.96 | 2.95 | 2.95 | 1,333 | 2.95 |
| 3/25/2026 | 2.93 | 2.93 | 2.93 | 2.93 | 362 | 2.93 |
| 3/24/2026 | 2.84 | 2.99 | 2.84 | 2.95 | 5,299 | 2.95 |
| 3/23/2026 | 2.80 | 2.88 | 2.80 | 2.88 | 668 | 2.88 |
| 3/20/2026 | 2.75 | 2.75 | 2.75 | 2.75 | 682 | 2.75 |
| 3/19/2026 | 2.77 | 2.81 | 2.77 | 2.81 | 765 | 2.81 |
| 3/18/2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2,471 | 2.84 |
| 3/17/2026 | 2.89 | 2.99 | 2.89 | 2.99 | 2,448 | 2.99 |
| 3/16/2026 | 2.83 | 2.98 | 2.83 | 2.86 | 4,741 | 2.86 |
| 3/13/2026 | 2.85 | 2.94 | 2.82 | 2.82 | 2,912 | 2.82 |
| 3/12/2026 | 2.96 | 2.96 | 2.82 | 2.82 | 6,039 | 2.82 |
| 3/11/2026 | 3.01 | 3.03 | 2.86 | 2.88 | 6,437 | 2.88 |
| 3/10/2026 | 3.07 | 3.07 | 3.00 | 3.00 | 1,221 | 3.00 |
| 3/09/2026 | 3.02 | 3.06 | 3.00 | 3.02 | 5,005 | 3.02 |
| 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 |