MDB Capital Holdings, LLC - Class A common (MDBH)
4.6000
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 24th, 10:21 AM EDT
Historical Prices For MDB Capital Holdings, LLC - Class A common (MDBH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 4.20 | 4.80 | 4.00 | 4.60 | 96,226 | 4.60 |
| 10/22/2025 | 4.04 | 4.20 | 3.77 | 4.18 | 20,177 | 4.18 |
| 10/21/2025 | 3.64 | 4.19 | 3.64 | 3.99 | 26,311 | 3.99 |
| 10/20/2025 | 3.62 | 3.91 | 3.62 | 3.75 | 18,391 | 3.75 |
| 10/17/2025 | 3.84 | 3.92 | 3.67 | 3.74 | 11,752 | 3.74 |
| 10/16/2025 | 3.75 | 3.94 | 3.49 | 3.75 | 24,264 | 3.75 |
| 10/15/2025 | 3.73 | 4.15 | 3.73 | 3.80 | 8,226 | 3.80 |
| 10/14/2025 | 3.42 | 4.00 | 3.42 | 3.84 | 71,960 | 3.84 |
| 10/13/2025 | 3.43 | 3.49 | 3.43 | 3.45 | 6,499 | 3.45 |
| 10/10/2025 | 3.41 | 3.48 | 3.41 | 3.47 | 34,195 | 3.47 |
| 10/09/2025 | 3.44 | 3.46 | 3.43 | 3.46 | 2,633 | 3.46 |
| 10/08/2025 | 3.46 | 3.46 | 3.40 | 3.44 | 8,444 | 3.44 |
| 10/07/2025 | 3.36 | 3.48 | 3.35 | 3.40 | 6,869 | 3.40 |
| 10/06/2025 | 3.55 | 3.55 | 3.35 | 3.50 | 16,852 | 3.50 |
| 10/03/2025 | 3.40 | 3.54 | 3.33 | 3.44 | 36,420 | 3.44 |
| 10/02/2025 | 3.37 | 3.50 | 3.37 | 3.44 | 2,361 | 3.44 |
| 10/01/2025 | 3.36 | 3.44 | 3.36 | 3.41 | 4,413 | 3.41 |
| 9/30/2025 | 3.62 | 3.62 | 3.26 | 3.36 | 16,178 | 3.36 |
| 9/29/2025 | 3.63 | 3.70 | 3.26 | 3.55 | 45,628 | 3.55 |
| 9/26/2025 | 3.59 | 3.67 | 3.45 | 3.67 | 9,761 | 3.67 |
| 9/25/2025 | 3.56 | 3.56 | 3.45 | 3.50 | 19,131 | 3.50 |
| 9/24/2025 | 3.55 | 3.57 | 3.52 | 3.57 | 4,948 | 3.57 |
| 9/23/2025 | 3.52 | 3.68 | 3.46 | 3.60 | 16,336 | 3.60 |
| 9/22/2025 | 3.40 | 3.70 | 3.40 | 3.56 | 15,717 | 3.56 |
| 9/19/2025 | 3.65 | 3.65 | 3.42 | 3.42 | 10,745 | 3.42 |
| 9/18/2025 | 3.62 | 3.62 | 3.49 | 3.55 | 7,705 | 3.55 |
| 9/17/2025 | 3.62 | 3.68 | 3.50 | 3.55 | 4,423 | 3.55 |
| 9/16/2025 | 3.78 | 3.78 | 3.61 | 3.61 | 12,957 | 3.61 |
| 9/15/2025 | 3.88 | 3.88 | 3.76 | 3.76 | 5,139 | 3.76 |
| 9/12/2025 | 3.82 | 3.96 | 3.82 | 3.90 | 8,172 | 3.90 |
| 9/11/2025 | 3.55 | 4.00 | 3.55 | 3.85 | 6,845 | 3.85 |
| 9/10/2025 | 3.81 | 3.95 | 3.70 | 3.71 | 15,715 | 3.71 |
| 9/09/2025 | 3.56 | 3.95 | 3.49 | 3.85 | 17,344 | 3.85 |
| 9/08/2025 | 3.52 | 3.52 | 3.48 | 3.50 | 4,305 | 3.50 |
| 9/05/2025 | 3.48 | 3.63 | 3.48 | 3.60 | 2,677 | 3.60 |
| 9/04/2025 | 3.50 | 3.50 | 3.44 | 3.48 | 3,666 | 3.48 |
| 9/03/2025 | 3.40 | 3.50 | 3.40 | 3.50 | 9,789 | 3.50 |
| 9/02/2025 | 3.55 | 3.55 | 3.45 | 3.47 | 14,213 | 3.47 |
| 8/29/2025 | 3.51 | 3.60 | 3.48 | 3.48 | 4,785 | 3.48 |
| 8/28/2025 | 3.59 | 3.60 | 3.44 | 3.50 | 39,493 | 3.50 |
| 8/27/2025 | 3.31 | 3.50 | 3.31 | 3.45 | 32,567 | 3.45 |
| 8/26/2025 | 3.39 | 3.40 | 3.33 | 3.35 | 19,482 | 3.35 |
| 8/25/2025 | 3.27 | 3.38 | 3.20 | 3.36 | 61,809 | 3.36 |
| 8/22/2025 | 3.33 | 3.34 | 3.21 | 3.21 | 16,260 | 3.21 |
| 8/21/2025 | 3.16 | 3.46 | 3.16 | 3.33 | 5,267 | 3.33 |
| 8/19/2025 | 3.28 | 0.00 | 3.40 | 3.40 | 425 | 3.40 |
| 8/18/2025 | 3.36 | 3.44 | 3.28 | 3.28 | 16,290 | 3.28 |
| 8/15/2025 | 3.55 | 3.55 | 3.36 | 3.36 | 4,516 | 3.36 |
| 8/14/2025 | 3.61 | 3.61 | 3.35 | 3.40 | 17,203 | 3.40 |
| 8/13/2025 | 3.75 | 3.79 | 3.56 | 3.64 | 8,688 | 3.64 |
| 8/12/2025 | 3.88 | 3.88 | 3.75 | 3.75 | 7,733 | 3.75 |
| 8/11/2025 | 3.75 | 3.88 | 3.75 | 3.84 | 1,929 | 3.84 |
| 8/08/2025 | 3.90 | 3.90 | 3.80 | 3.85 | 6,039 | 3.85 |
| 8/07/2025 | 3.90 | 3.90 | 3.90 | 3.90 | 651 | 3.90 |
| 8/06/2025 | 3.94 | 3.94 | 3.92 | 3.92 | 1,922 | 3.92 |
| 8/05/2025 | 4.00 | 4.00 | 4.00 | 4.00 | 235 | 4.00 |
| 8/04/2025 | 4.10 | 4.10 | 3.88 | 3.92 | 3,388 | 3.92 |
| 8/01/2025 | 4.09 | 4.28 | 4.09 | 4.28 | 1,643 | 4.28 |
| 7/31/2025 | 3.91 | 4.21 | 3.90 | 4.11 | 3,135 | 4.11 |
| 7/30/2025 | 4.20 | 4.20 | 3.80 | 3.88 | 14,162 | 3.88 |
| 7/29/2025 | 4.25 | 4.68 | 4.10 | 4.10 | 957 | 4.10 |
| 7/28/2025 | 4.27 | 4.30 | 4.25 | 4.30 | 3,384 | 4.30 |
| 7/25/2025 | 4.30 | 4.73 | 4.25 | 4.44 | 4,352 | 4.44 |
| 7/24/2025 | 3.91 | 4.32 | 3.91 | 4.07 | 3,396 | 4.07 |