NASDAQ : MDBH
MDB Capital Holdings, LLC — Price history
Financials · Capital Markets · United States
Last price 1.81 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 18.89M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
MDB Capital Holdings, LLC (MDBH) closed at 1.24 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.655 | 1.655 | 0.8901 | 1.24 | 13,584 | -27.06% |
| 2026-10-30 | 1.31 | 1.7 | 1.31 | 1.7 | 4,107 | -6.08% |
| 2026-10-29 | 1.81 | 1.81 | 1.81 | 1.81 | 1,773 | +9.70% |
| 2026-10-28 | 1.705 | 1.788 | 1.6 | 1.65 | 13,887 | -5.72% |
| 2026-10-27 | 1.56 | 1.9 | 1.56 | 1.75 | 3,717 | +12.90% |
| 2026-10-26 | 1.55 | 1.55 | 1.55 | 1.55 | 1,798 | -9.88% |
| 2026-10-23 | 1.72 | 1.72 | 1.72 | 1.72 | 780 | -1.71% |
| 2026-10-22 | 1.761 | 1.761 | 1.75 | 1.75 | 1,840 | -2.23% |
| 2026-10-21 | 1.76 | 1.845 | 1.76 | 1.79 | 6,837 | -6.66% |
| 2026-10-20 | 1.918 | 1.918 | 1.918 | 1.918 | 631 | -3.15% |
| 2026-10-19 | 1.95 | 1.98 | 1.95 | 1.98 | 3,592 | +11.86% |
| 2026-10-16 | 1.77 | 1.77 | 1.77 | 1.77 | 1,129 | +1.14% |
| 2026-10-15 | 1.99 | 1.99 | 1.75 | 1.75 | 8,280 | -11.17% |
| 2026-10-13 | 2.05 | 2.05 | 1.865 | 1.97 | 17,235 | -2.48% |
| 2026-10-12 | 2 | 2.05 | 2 | 2.02 | 1,398 | -1.47% |
| 2026-10-08 | 2.01 | 2.05 | 2 | 2.05 | 1,310 | +2.51% |
| 2026-10-07 | 2.02 | 2.16 | 2 | 2 | 9,838 | -4.33% |
| 2026-10-06 | 2.1 | 2.1 | 2.07 | 2.091 | 6,562 | -5.83% |
| 2026-10-05 | 2.39 | 2.42 | 2.02 | 2.22 | 16,910 | -7.50% |
| 2026-10-02 | 2.41 | 2.44 | 2.39 | 2.4 | 4,450 | -1.64% |
| 2026-10-01 | 2.4 | 2.44 | 2.39 | 2.44 | 2,079 | -6.51% |
| 2026-09-30 | 2.379 | 2.61 | 2.379 | 2.61 | 892 | +1.56% |
| 2026-09-28 | 2.659 | 2.659 | 2.555 | 2.57 | 2,833 | +4.47% |
| 2026-09-25 | 2.5 | 2.5 | 2.46 | 2.46 | 4,142 | -4.65% |
| 2026-09-24 | 2.548 | 2.58 | 2.5 | 2.58 | 1,781 | +3.20% |
| 2026-09-23 | 2.6 | 2.6 | 2.5 | 2.5 | 1,655 | -5.12% |
| 2026-09-22 | 2.635 | 2.635 | 2.635 | 2.635 | 299 | -1.31% |
| 2026-09-21 | 2.665 | 2.67 | 2.665 | 2.67 | 810 | +2.32% |
| 2026-09-17 | 2.67 | 2.7 | 2.6 | 2.61 | 1,207 | -2.27% |
| 2026-09-15 | 2.67 | 2.67 | 2.67 | 2.67 | 266 | +3.89% |
| 2026-09-14 | 2.765 | 2.765 | 2.57 | 2.57 | 1,221 | +0.78% |
| 2026-09-11 | 2.8 | 2.8 | 2.55 | 2.55 | 7,178 | -10.18% |
| 2026-09-10 | 2.8 | 2.839 | 2.8 | 2.839 | 3,570 | +1.39% |
| 2026-09-09 | 3.05 | 3.05 | 2.8 | 2.8 | 4,206 | -1.75% |
| 2026-09-08 | 2.8 | 2.88 | 2.8 | 2.85 | 2,162 | -2.73% |
| 2026-09-04 | 2.879 | 2.94 | 2.87 | 2.93 | 6,901 | -0.68% |
| 2026-09-03 | 2.95 | 2.95 | 2.95 | 2.95 | 680 | +0.00% |
| 2026-09-02 | 2.875 | 3.025 | 2.875 | 2.95 | 3,898 | +3.51% |
| 2026-09-01 | 2.94 | 2.94 | 2.85 | 2.85 | 224 | -3.06% |
| 2026-08-31 | 3.07 | 3.07 | 2.875 | 2.94 | 3,216 | -0.44% |
| 2026-08-28 | 2.86 | 2.96 | 2.86 | 2.953 | 2,243 | +1.82% |
| 2026-08-27 | 2.83 | 3.04 | 2.83 | 2.9 | 3,850 | -4.61% |
| 2026-08-26 | 3.04 | 3.04 | 3.04 | 3.04 | 163 | -2.88% |
| 2026-08-25 | 3.148 | 3.148 | 3.13 | 3.13 | 690 | -1.73% |
| 2026-08-24 | 3.185 | 3.185 | 2.88 | 3.185 | 648 | +5.12% |
| 2026-08-21 | 2.93 | 3.03 | 2.93 | 3.03 | 1,117 | -4.42% |
| 2026-08-20 | 3.06 | 3.17 | 3.06 | 3.17 | 625 | +3.59% |
| 2026-08-19 | 2.87 | 3.06 | 2.87 | 3.06 | 1,693 | +6.99% |
| 2026-08-18 | 2.91 | 2.91 | 2.86 | 2.86 | 2,471 | -2.74% |
| 2026-08-17 | 3 | 3 | 2.86 | 2.941 | 2,078 | -1.32% |
| 2026-08-14 | 3.02 | 3.02 | 2.98 | 2.98 | 1,347 | -1.32% |
| 2026-08-13 | 3.04 | 3.04 | 2.96 | 3.02 | 10,915 | -0.33% |
| 2026-08-12 | 3.02 | 3.05 | 3.02 | 3.03 | 2,634 | -1.30% |
| 2026-08-11 | 3.07 | 3.07 | 3.07 | 3.07 | 262 | +3.02% |
| 2026-08-10 | 2.99 | 3.06 | 2.98 | 2.98 | 5,946 | +2.05% |
| 2026-08-07 | 3.23 | 3.23 | 2.92 | 2.92 | 1,440 | -2.34% |
| 2026-08-06 | 3.04 | 3.04 | 2.99 | 2.99 | 4,214 | -3.39% |
| 2026-08-05 | 3.095 | 3.095 | 3.095 | 3.095 | 352 | -1.43% |
| 2026-08-04 | 2.85 | 3.14 | 2.85 | 3.14 | 1,457 | +1.95% |
| 2026-08-03 | 3.1 | 3.26 | 3.07 | 3.08 | 3,036 | +0.65% |
| 2026-07-30 | 3.06 | 3.06 | 3.06 | 3.06 | 1,940 | +0.33% |
| 2026-07-29 | 3.051 | 3.051 | 3.05 | 3.05 | 2,493 | +0.00% |
| 2026-07-28 | 3.21 | 3.21 | 3.05 | 3.05 | 2,910 | -0.97% |
| 2026-07-27 | 3.05 | 3.09 | 3.05 | 3.08 | 1,830 | -3.75% |
| 2026-07-24 | 3.2 | 3.2 | 3.2 | 3.2 | 286 | +0.00% |
| 2026-07-23 | 3.229 | 3.26 | 3.13 | 3.2 | 1,568 | +2.24% |
| 2026-07-22 | 3.17 | 3.17 | 3.13 | 3.13 | 1,858 | +2.49% |
| 2026-07-21 | 3.054 | 3.054 | 3.054 | 3.054 | 1,169 | -6.32% |
| 2026-07-20 | 3.17 | 3.26 | 3.06 | 3.26 | 1,367 | +0.00% |
| 2026-07-17 | 3.25 | 3.26 | 3.25 | 3.26 | 876 | -4.68% |
| 2026-07-13 | 3.179 | 3.42 | 3.179 | 3.42 | 929 | -2.09% |
| 2026-07-10 | 3.499 | 3.499 | 3.335 | 3.493 | 2,411 | +2.88% |
| 2026-07-08 | 3.317 | 3.395 | 3.317 | 3.395 | 2,874 | +3.51% |
| 2026-07-06 | 3.28 | 3.28 | 3.28 | 3.28 | 895 | -2.09% |
| 2026-07-02 | 3.35 | 3.35 | 3.35 | 3.35 | 355 | +0.00% |
| 2026-07-01 | 3.29 | 3.525 | 3.29 | 3.35 | 2,767 | -4.29% |
| 2026-06-30 | 3.47 | 3.5 | 3.25 | 3.5 | 10,213 | +10.41% |
| 2026-06-29 | 3.05 | 3.21 | 3.05 | 3.17 | 13,554 | +2.74% |
| 2026-06-26 | 2.789 | 3.1 | 2.789 | 3.086 | 14,373 | +12.20% |
| 2026-06-25 | 2.75 | 3 | 2.75 | 2.75 | 1,985 | -0.90% |
| 2026-06-24 | 2.88 | 2.88 | 2.775 | 2.775 | 571 | -2.90% |
| 2026-06-23 | 2.8 | 2.858 | 2.78 | 2.858 | 3,972 | +2.99% |
| 2026-06-22 | 2.5 | 2.775 | 2.5 | 2.775 | 7,140 | -5.93% |
| 2026-06-18 | 2.95 | 2.95 | 2.95 | 2.95 | 1,263 | +0.00% |
| 2026-06-17 | 2.86 | 3 | 2.85 | 2.95 | 8,993 | +1.37% |
| 2026-06-16 | 2.945 | 2.945 | 2.86 | 2.91 | 1,514 | +1.75% |
| 2026-06-15 | 2.86 | 2.86 | 2.86 | 2.86 | 4,209 | +0.00% |
| 2026-06-12 | 3.005 | 3.01 | 2.86 | 2.86 | 5,239 | -9.49% |
| 2026-06-11 | 3.155 | 3.16 | 3.155 | 3.16 | 2,172 | +8.60% |
| 2026-06-10 | 3.12 | 3.372 | 2.789 | 2.91 | 3,140 | +3.56% |
| 2026-06-09 | 2.96 | 2.975 | 2.45 | 2.81 | 8,895 | -5.07% |
| 2026-06-08 | 3.19 | 3.19 | 2.96 | 2.96 | 9,564 | -1.33% |
| 2026-06-05 | 3.09 | 3.15 | 3 | 3 | 13,364 | -0.66% |
| 2026-06-04 | 3.5 | 3.5 | 3 | 3.02 | 10,783 | -7.87% |
| 2026-06-03 | 3.278 | 3.278 | 3.278 | 3.278 | 5,519 | +0.51% |
| 2026-06-02 | 3.253 | 3.261 | 3.253 | 3.261 | 893 | -6.82% |
| 2026-06-01 | 3.38 | 3.5 | 3.358 | 3.5 | 4,418 | +0.00% |
| 2026-05-29 | 3.5 | 3.55 | 3.4 | 3.5 | 4,068 | -2.78% |
| 2026-05-28 | 3.6 | 3.65 | 3.55 | 3.6 | 3,391 | -4.12% |
| 2026-05-27 | 3.75 | 3.755 | 3.6 | 3.755 | 3,108 | -1.06% |
| 2026-05-26 | 3.795 | 3.795 | 3.795 | 3.795 | 176 | -2.69% |
| 2026-05-22 | 3.77 | 4 | 3.77 | 3.9 | 9,536 | +0.26% |
| 2026-05-21 | 3.881 | 3.89 | 3.745 | 3.89 | 4,284 | +1.03% |
| 2026-05-19 | 3.22 | 3.9 | 3.22 | 3.85 | 10,351 | +18.83% |
| 2026-05-18 | 3.87 | 3.87 | 3.21 | 3.24 | 4,474 | +0.93% |
| 2026-05-14 | 3.501 | 3.501 | 3.21 | 3.21 | 4,890 | -12.05% |
| 2026-05-13 | 3.7 | 3.85 | 3.62 | 3.65 | 3,280 | -6.18% |
| 2026-05-12 | 3.89 | 3.89 | 3.89 | 3.89 | 1,852 | +5.29% |
| 2026-05-11 | 3.695 | 3.695 | 3.695 | 3.695 | 513 | -4.69% |
| 2026-05-08 | 3.7 | 3.877 | 3.7 | 3.877 | 717 | +8.16% |
| 2026-05-07 | 3.85 | 3.85 | 3.585 | 3.585 | 849 | -7.85% |
| 2026-05-06 | 3.551 | 3.89 | 3.551 | 3.89 | 361 | +9.57% |
| 2026-05-05 | 3.5 | 3.55 | 3.5 | 3.55 | 6,372 | +1.43% |
| 2026-05-04 | 3.46 | 3.695 | 3.46 | 3.5 | 1,759 | -2.37% |