MDB Capital Holdings, LLC - Class A common (MDBH)
3.3950
-0.0650 (-1.88%)
NASDAQ · Last Trade: Jan 26th, 1:40 AM EST
Historical Prices For MDB Capital Holdings, LLC - Class A common (MDBH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 12/05/2025 | 3.30 | 3.40 | 3.25 | 3.33 | 17,809 | 3.33 |
| 12/04/2025 | 3.55 | 3.55 | 3.32 | 3.32 | 16,259 | 3.32 |
| 12/03/2025 | 3.35 | 3.69 | 3.35 | 3.64 | 13,494 | 3.64 |
| 12/02/2025 | 3.42 | 3.56 | 3.30 | 3.53 | 9,438 | 3.53 |
| 12/01/2025 | 3.40 | 3.53 | 3.40 | 3.41 | 9,082 | 3.41 |
| 11/28/2025 | 3.52 | 3.52 | 3.52 | 3.52 | 171 | 3.52 |
| 11/26/2025 | 3.52 | 3.52 | 3.30 | 3.41 | 2,545 | 3.41 |
| 11/25/2025 | 3.80 | 3.80 | 3.38 | 3.45 | 7,680 | 3.45 |
| 11/24/2025 | 3.21 | 3.55 | 3.21 | 3.51 | 21,034 | 3.51 |
| 11/21/2025 | 3.60 | 3.60 | 3.21 | 3.27 | 23,490 | 3.27 |
| 11/20/2025 | 3.44 | 3.50 | 3.26 | 3.38 | 13,234 | 3.38 |
| 11/19/2025 | 3.49 | 3.55 | 3.40 | 3.40 | 12,233 | 3.40 |
| 11/18/2025 | 3.59 | 3.59 | 3.41 | 3.41 | 10,255 | 3.41 |
| 11/17/2025 | 3.60 | 3.69 | 3.60 | 3.63 | 18,356 | 3.63 |
| 11/14/2025 | 3.50 | 3.60 | 3.50 | 3.60 | 4,729 | 3.60 |
| 11/13/2025 | 3.50 | 3.54 | 3.48 | 3.54 | 3,697 | 3.54 |
| 11/12/2025 | 3.50 | 3.65 | 3.41 | 3.50 | 2,842 | 3.50 |
| 11/11/2025 | 3.42 | 3.80 | 3.36 | 3.50 | 14,642 | 3.50 |
| 11/10/2025 | 3.29 | 3.51 | 3.25 | 3.35 | 17,220 | 3.35 |
| 11/07/2025 | 3.41 | 3.41 | 3.25 | 3.31 | 19,788 | 3.31 |
| 11/06/2025 | 3.51 | 3.60 | 3.35 | 3.41 | 20,729 | 3.41 |
| 11/05/2025 | 3.52 | 3.60 | 3.42 | 3.51 | 4,526 | 3.51 |
| 11/04/2025 | 3.45 | 3.65 | 3.41 | 3.52 | 16,555 | 3.52 |
| 11/03/2025 | 3.67 | 3.76 | 3.55 | 3.70 | 22,812 | 3.70 |
| 10/31/2025 | 3.82 | 3.92 | 3.80 | 3.81 | 16,514 | 3.81 |
| 10/30/2025 | 4.10 | 4.16 | 3.80 | 3.80 | 5,092 | 3.80 |
| 10/29/2025 | 4.14 | 4.28 | 4.02 | 4.04 | 3,783 | 4.04 |
| 10/28/2025 | 4.30 | 4.43 | 4.02 | 4.14 | 43,584 | 4.14 |
| 10/27/2025 | 4.45 | 4.48 | 4.20 | 4.44 | 6,095 | 4.44 |