MDBX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	17.96	18.17	17.96	18.09	18.09	0.86%	11,831
Apr 17, 2026	18.18	18.18	17.90	17.94	17.94	-1.10%	43,960
Apr 16, 2026	18.13	18.23	17.89	18.14	18.14	0.67%	17,359
Apr 15, 2026	18.11	18.27	17.80	18.02	18.02	0.39%	21,303
Apr 14, 2026	18.15	18.16	17.63	17.95	17.95	-1.21%	14,230
Apr 13, 2026	16.52	18.20	16.52	18.17	18.17	10.02%	35,738
Apr 10, 2026	17.47	17.47	15.11	16.52	16.52	-3.87%	79,407
Apr 9, 2026	19.74	19.78	17.10	17.18	17.18	-15.88%	44,889
Apr 8, 2026	23.32	23.32	20.02	20.42	20.42	-3.24%	26,565
Apr 7, 2026	20.77	21.33	20.50	21.11	21.10	-0.64%	6,150
Apr 6, 2026	20.50	21.32	20.25	21.24	21.24	0.85%	5,360
Apr 2, 2026	19.22	21.06	19.22	21.06	21.06	3.18%	9,672
Apr 1, 2026	20.69	21.00	19.75	20.41	20.41	5.21%	19,031
Mar 31, 2026	18.39	19.68	18.22	19.40	19.40	6.66%	31,715
Mar 30, 2026	18.12	19.17	18.01	18.19	18.19	-0.06%	15,293
Mar 27, 2026	18.42	18.63	17.67	18.20	18.20	-4.76%	18,319
Mar 26, 2026	19.10	20.58	19.10	19.11	19.11	-4.02%	20,238
Mar 25, 2026	22.00	22.00	19.05	19.91	19.91	-6.06%	41,087
Mar 24, 2026	24.41	24.41	21.20	21.20	21.20	-14.02%	24,442
Mar 23, 2026	24.19	25.90	24.19	24.65	24.65	9.02%	26,031
Mar 20, 2026	22.95	23.59	22.25	22.61	22.61	-7.32%	14,437
Mar 19, 2026	23.80	24.40	23.36	24.40	24.40	1.86%	12,335
Mar 18, 2026	25.00	25.30	23.95	23.95	23.95	-3.27%	12,270
Mar 17, 2026	23.83	25.57	23.83	24.76	24.76	4.16%	25,495
Mar 16, 2026	23.04	24.81	23.04	23.77	23.77	5.32%	16,526
Mar 13, 2026	22.90	24.00	22.00	22.57	22.57	-0.79%	19,449
Mar 12, 2026	23.94	24.95	22.55	22.75	22.75	-6.84%	24,577
Mar 11, 2026	24.60	25.60	23.82	24.42	24.42	-0.65%	34,447
Mar 10, 2026	24.40	25.48	23.22	24.58	24.58	-0.61%	34,797
Mar 9, 2026	23.74	24.82	23.23	24.73	24.73	1.35%	38,271
Mar 6, 2026	22.38	25.26	22.38	24.40	24.40	4.18%	71,265
Mar 5, 2026	21.16	24.18	21.16	23.42	23.42	13.47%	168,378
Mar 4, 2026	21.97	22.20	20.36	20.64	20.64	-4.62%	216,625
Mar 3, 2026	17.80	24.10	16.13	21.64	21.64	-44.23%	1,116,922
Mar 2, 2026	38.00	40.54	38.00	38.80	38.80	-1.72%	355,551
Feb 27, 2026	38.94	39.48	37.51	39.48	39.48	-5.35%	29,957
Feb 26, 2026	37.93	41.72	37.93	41.71	41.71	13.82%	32,244
Feb 25, 2026	35.81	37.57	34.61	36.65	36.65	1.93%	24,369
Feb 24, 2026	34.32	37.54	33.14	35.95	35.95	3.87%	18,898
Feb 23, 2026	41.64	41.64	32.82	34.61	34.61	-22.35%	32,938
Feb 20, 2026	46.60	49.34	43.55	44.57	44.57	-6.45%	17,883
Feb 19, 2026	48.48	48.61	47.50	47.64	47.64	-4.32%	5,750
Feb 18, 2026	48.21	50.45	48.21	49.80	49.79	5.21%	4,950
Feb 17, 2026	49.55	50.04	44.04	47.33	47.33	-7.74%	14,009
Feb 13, 2026	47.22	52.12	47.22	51.30	51.30	5.90%	7,222
Feb 12, 2026	52.22	52.22	45.95	48.44	48.44	-3.75%	3,979
Feb 11, 2026	55.57	55.57	47.64	50.33	50.33	-6.65%	12,234
Feb 10, 2026	56.01	56.37	53.08	53.91	53.91	10.07%	16,110
Feb 9, 2026	46.05	49.90	46.05	48.98	48.98	8.24%	11,557
Feb 6, 2026	44.36	45.28	40.00	45.25	45.25	11.24%	8,802
Feb 5, 2026	42.36	42.90	40.68	40.68	40.68	-6.55%	2,128
Feb 4, 2026	45.50	46.44	39.14	43.53	43.53	-5.00%	21,683
Feb 3, 2026	52.83	52.83	42.70	45.82	45.82	-15.02%	14,689
Feb 2, 2026	53.60	55.40	52.32	53.92	53.92	0.73%	3,141
Jan 30, 2026	54.30	56.12	53.15	53.53	53.53	-0.76%	5,652
Jan 29, 2026	60.62	60.94	51.42	53.94	53.94	-18.47%	26,729
Jan 28, 2026	69.00	69.33	66.16	66.16	66.16	-0.62%	1,707
Jan 27, 2026	69.53	69.53	66.46	66.57	66.57	0.92%	2,395
Jan 26, 2026	64.46	66.70	64.46	65.96	65.96	5.86%	6,682
Jan 23, 2026	64.21	64.71	61.92	62.31	62.31	-3.34%	4,891
Jan 22, 2026	59.00	64.46	59.00	64.46	64.46	12.22%	8,060
Jan 21, 2026	57.30	59.53	57.03	57.44	57.44	-1.88%	6,100
Jan 20, 2026	60.36	62.80	57.02	58.54	58.54	-7.46%	10,132
Jan 16, 2026	59.47	67.17	59.47	63.26	63.26	5.71%	25,108
Jan 15, 2026	59.85	66.64	58.67	59.84	59.84	0.99%	24,351
Jan 14, 2026	65.77	65.77	58.63	59.26	59.26	-11.49%	19,481
Jan 13, 2026	69.90	70.58	66.61	66.95	66.95	-3.84%	10,641
Jan 12, 2026	66.32	69.62	66.32	69.62	69.62	5.21%	6,412
Jan 9, 2026	69.00	69.37	66.17	66.17	66.17	-2.25%	6,536
Jan 8, 2026	77.00	77.00	67.54	67.69	67.69	-12.99%	10,208
Jan 7, 2026	75.43	78.80	75.20	77.80	77.80	2.09%	8,546
Jan 6, 2026	72.96	76.21	71.44	76.21	76.21	7.37%	6,073
Jan 5, 2026	65.05	71.45	65.05	70.98	70.98	10.83%	12,361
Jan 2, 2026	70.27	70.27	62.47	64.04	64.04	-9.99%	19,491
Dec 31, 2025	71.80	71.80	70.84	71.15	71.15	-0.67%	3,174
Dec 30, 2025	72.21	73.31	71.63	71.63	71.63	-0.75%	3,954
Dec 29, 2025	75.38	75.38	71.63	72.17	72.17	-5.76%	11,388
Dec 26, 2025	77.24	77.24	76.59	76.59	76.59	-0.11%	1,147
Dec 24, 2025	77.45	77.82	76.67	76.67	76.67	-0.61%	2,178
Dec 23, 2025	77.57	77.73	76.26	77.14	77.14	-1.48%	5,585
Dec 22, 2025	75.57	78.30	75.57	78.30	78.30	4.15%	6,135
Dec 19, 2025	74.14	75.18	73.20	75.18	75.18	2.87%	8,237
Dec 18, 2025	71.37	74.06	70.22	73.08	73.08	6.31%	22,227
Dec 17, 2025	72.49	74.24	68.71	68.74	68.74	-4.37%	15,890
Dec 16, 2025	68.71	73.07	68.01	71.88	71.88	2.29%	23,886
Dec 15, 2025	70.68	71.02	69.34	70.27	70.27	-1.22%	14,270
Dec 12, 2025	71.17	71.68	69.17	71.14	71.14	-0.80%	15,376
Dec 11, 2025	72.56	75.68	71.61	71.72	71.72	-3.13%	21,502
Dec 10, 2025	69.00	74.77	69.00	74.03	74.03	5.95%	29,634
Dec 9, 2025	70.90	71.13	69.47	69.87	69.87	-2.25%	9,251
Dec 8, 2025	68.98	73.18	68.98	71.48	71.48	4.73%	33,356
Dec 5, 2025	64.84	68.54	63.94	68.25	68.25	6.55%	13,683
Dec 4, 2025	67.20	67.50	63.95	64.06	64.05	-4.95%	20,515
Dec 3, 2025	66.48	68.69	64.18	67.39	67.39	1.80%	47,220
Dec 2, 2025	66.79	70.71	65.62	66.20	66.20	44.73%	149,094
Dec 1, 2025	44.77	47.73	44.06	45.74	45.74	-1.69%	226,616
Nov 28, 2025	47.32	47.69	46.49	46.52	46.52	3.18%	46,375
Nov 26, 2025	45.80	46.51	45.09	45.09	45.09	-3.20%	26,258
Nov 25, 2025	45.55	46.58	44.56	46.58	46.58	0.80%	19,654
Nov 24, 2025	45.64	46.85	45.01	46.21	46.21	5.69%	36,488