MDB Capital Holdings, LLC (MDBH)
NASDAQ: MDBH · Real-Time Price · USD
3.660
-0.090 (-2.40%)
At close: Apr 28, 2026, 4:00 PM EDT
3.740
+0.080 (2.19%)
After-hours: Apr 28, 2026, 7:27 PM EDT
MDB Capital Holdings, LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.71 | 3.71 | 3.66 | 3.66 | 3.66 | -2.40% | 3,457 |
| Apr 27, 2026 | 3.81 | 3.81 | 3.67 | 3.75 | 3.75 | -0.40% | 6,626 |
| Apr 24, 2026 | 3.75 | 3.77 | 3.66 | 3.77 | 3.77 | -1.44% | 1,859 |
| Apr 23, 2026 | 3.75 | 3.82 | 3.75 | 3.82 | 3.82 | -1.24% | 1,362 |
| Apr 22, 2026 | 3.85 | 3.87 | 3.70 | 3.87 | 3.87 | 0.47% | 1,678 |
| Apr 21, 2026 | 3.88 | 3.88 | 3.85 | 3.85 | 3.85 | -1.28% | 475 |
| Apr 20, 2026 | 4.04 | 4.04 | 3.90 | 3.90 | 3.90 | -0.51% | 2,381 |
| Apr 17, 2026 | 3.65 | 4.16 | 3.65 | 3.92 | 3.92 | 10.11% | 16,324 |
| Apr 16, 2026 | 3.55 | 3.56 | 3.55 | 3.56 | 3.56 | 1.51% | 1,533 |
| Apr 15, 2026 | 3.67 | 3.71 | 3.45 | 3.51 | 3.51 | -4.18% | 12,955 |
| Apr 14, 2026 | 3.65 | 3.84 | 3.65 | 3.66 | 3.66 | 1.39% | 12,210 |
| Apr 13, 2026 | 3.50 | 3.69 | 3.44 | 3.61 | 3.61 | -1.34% | 10,165 |
| Apr 10, 2026 | 3.39 | 3.69 | 3.39 | 3.66 | 3.66 | 6.06% | 14,226 |
| Apr 9, 2026 | 3.45 | 3.45 | 3.35 | 3.45 | 3.45 | 3.92% | 6,967 |
| Apr 8, 2026 | 3.10 | 3.32 | 3.10 | 3.32 | 3.32 | 6.24% | 11,763 |
| Apr 7, 2026 | 3.02 | 3.14 | 3.02 | 3.13 | 3.13 | -1.11% | 7,356 |
| Apr 6, 2026 | 3.20 | 3.20 | 3.15 | 3.16 | 3.16 | -2.77% | 3,511 |
| Apr 2, 2026 | 3.23 | 3.28 | 3.23 | 3.25 | 3.25 | 1.88% | 4,761 |
| Apr 1, 2026 | 3.00 | 3.20 | 3.00 | 3.19 | 3.19 | 7.05% | 21,963 |
| Mar 31, 2026 | 2.93 | 2.99 | 2.93 | 2.98 | 2.98 | 1.71% | 1,387 |
| Mar 30, 2026 | 2.93 | 3.02 | 2.93 | 2.93 | 2.93 | -1.68% | 9,421 |
| Mar 27, 2026 | 2.98 | 2.98 | 2.97 | 2.98 | 2.98 | 1.02% | 11,137 |
| Mar 26, 2026 | 2.95 | 2.96 | 2.95 | 2.95 | 2.95 | 0.68% | 1,333 |
| Mar 25, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -0.68% | 362 |
| Mar 24, 2026 | 2.84 | 2.99 | 2.84 | 2.95 | 2.95 | 2.43% | 5,299 |
| Mar 23, 2026 | 2.80 | 2.88 | 2.80 | 2.88 | 2.88 | 4.77% | 668 |
| Mar 20, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -2.00% | 682 |
| Mar 19, 2026 | 2.77 | 2.81 | 2.77 | 2.81 | 2.81 | -1.23% | 765 |
| Mar 18, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -5.05% | 2,471 |
| Mar 17, 2026 | 2.90 | 2.99 | 2.90 | 2.99 | 2.99 | 4.58% | 2,448 |
| Mar 16, 2026 | 2.83 | 2.98 | 2.83 | 2.86 | 2.86 | 1.42% | 4,741 |
| Mar 13, 2026 | 2.85 | 2.94 | 2.82 | 2.82 | 2.82 | - | 2,912 |
| Mar 12, 2026 | 2.96 | 2.96 | 2.82 | 2.82 | 2.82 | -2.08% | 6,039 |
| Mar 11, 2026 | 3.01 | 3.03 | 2.86 | 2.88 | 2.88 | -4.00% | 6,436 |
| Mar 10, 2026 | 3.07 | 3.07 | 3.00 | 3.00 | 3.00 | -0.56% | 1,221 |
| Mar 9, 2026 | 3.02 | 3.06 | 3.00 | 3.02 | 3.02 | -1.47% | 5,005 |
| Mar 5, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 1.39% | 931 |
| Mar 4, 2026 | 3.11 | 3.11 | 2.98 | 3.02 | 3.02 | 1.68% | 4,763 |
| Mar 3, 2026 | 3.05 | 3.05 | 2.80 | 2.97 | 2.97 | -4.16% | 25,678 |
| Mar 2, 2026 | 3.06 | 3.10 | 3.00 | 3.10 | 3.10 | -1.09% | 30,799 |
| Feb 27, 2026 | 3.05 | 3.15 | 3.01 | 3.13 | 3.13 | 2.39% | 7,709 |
| Feb 26, 2026 | 3.18 | 3.20 | 3.06 | 3.06 | 3.06 | -1.29% | 13,218 |
| Feb 25, 2026 | 3.18 | 3.18 | 3.10 | 3.10 | 3.10 | 0.32% | 1,164 |
| Feb 24, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.32% | 1,320 |
| Feb 23, 2026 | 3.12 | 3.13 | 3.10 | 3.10 | 3.10 | -2.67% | 3,338 |
| Feb 20, 2026 | 3.16 | 3.19 | 3.12 | 3.19 | 3.19 | 2.05% | 1,927 |
| Feb 19, 2026 | 3.10 | 3.19 | 3.10 | 3.12 | 3.12 | 0.68% | 1,619 |
| Feb 18, 2026 | 3.11 | 3.12 | 3.06 | 3.10 | 3.10 | -1.12% | 5,355 |
| Feb 17, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.32% | 367 |
| Feb 13, 2026 | 3.16 | 3.16 | 3.08 | 3.13 | 3.13 | -0.95% | 5,121 |
| Feb 12, 2026 | 3.08 | 3.16 | 3.08 | 3.16 | 3.16 | 3.10% | 2,339 |
| Feb 11, 2026 | 3.10 | 3.23 | 3.06 | 3.06 | 3.06 | -1.29% | 11,591 |
| Feb 9, 2026 | 3.10 | 3.27 | 3.10 | 3.10 | 3.10 | -3.43% | 8,328 |
| Feb 6, 2026 | 3.14 | 3.21 | 3.10 | 3.21 | 3.21 | 3.22% | 8,642 |
| Feb 5, 2026 | 3.20 | 3.28 | 3.10 | 3.11 | 3.11 | -4.31% | 16,271 |
| Feb 4, 2026 | 3.15 | 3.27 | 3.10 | 3.25 | 3.25 | 4.84% | 8,113 |
| Feb 3, 2026 | 3.19 | 3.30 | 3.00 | 3.10 | 3.10 | -3.13% | 9,978 |
| Feb 2, 2026 | 3.20 | 3.20 | 3.18 | 3.20 | 3.20 | 0.31% | 987 |
| Jan 30, 2026 | 3.22 | 3.33 | 3.18 | 3.19 | 3.19 | -4.78% | 3,284 |
| Jan 29, 2026 | 3.30 | 3.35 | 3.30 | 3.35 | 3.35 | 2.48% | 8,879 |
| Jan 28, 2026 | 3.45 | 3.45 | 3.20 | 3.27 | 3.27 | -2.13% | 22,995 |
| Jan 26, 2026 | 3.38 | 3.48 | 3.30 | 3.34 | 3.34 | -1.62% | 4,998 |
| Jan 23, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.88% | 372 |
| Jan 22, 2026 | 3.44 | 3.46 | 3.31 | 3.46 | 3.46 | 3.59% | 2,902 |
| Jan 21, 2026 | 3.42 | 3.54 | 3.21 | 3.34 | 3.34 | -2.62% | 37,858 |
| Jan 20, 2026 | 3.51 | 3.67 | 3.43 | 3.43 | 3.43 | -5.51% | 10,338 |
| Jan 16, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.14% | 373 |
| Jan 15, 2026 | 3.61 | 3.63 | 3.47 | 3.63 | 3.63 | -0.96% | 2,552 |
| Jan 14, 2026 | 3.40 | 3.89 | 3.40 | 3.66 | 3.66 | 6.71% | 19,950 |
| Jan 13, 2026 | 3.52 | 3.64 | 3.43 | 3.43 | 3.43 | -3.38% | 3,221 |
| Jan 12, 2026 | 3.56 | 3.56 | 3.50 | 3.55 | 3.55 | 0.85% | 1,736 |
| Jan 9, 2026 | 3.51 | 3.53 | 3.51 | 3.52 | 3.52 | - | 1,771 |
| Jan 8, 2026 | 3.53 | 3.60 | 3.52 | 3.52 | 3.52 | -2.76% | 2,457 |
| Jan 7, 2026 | 3.69 | 3.69 | 3.58 | 3.62 | 3.62 | -0.22% | 6,504 |
| Jan 6, 2026 | 3.61 | 3.64 | 3.56 | 3.63 | 3.63 | 1.91% | 5,375 |
| Jan 5, 2026 | 3.53 | 3.67 | 3.40 | 3.56 | 3.56 | 1.71% | 6,095 |
| Jan 2, 2026 | 3.36 | 3.52 | 3.35 | 3.50 | 3.50 | 7.86% | 5,193 |
| Dec 31, 2025 | 3.25 | 3.59 | 3.15 | 3.25 | 3.25 | -0.15% | 20,749 |
| Dec 30, 2025 | 3.32 | 3.32 | 3.11 | 3.25 | 3.25 | -0.31% | 73,099 |
| Dec 29, 2025 | 3.44 | 3.44 | 3.18 | 3.26 | 3.26 | -6.86% | 25,084 |
| Dec 26, 2025 | 3.53 | 3.54 | 3.44 | 3.50 | 3.50 | 2.04% | 14,265 |
| Dec 24, 2025 | 3.42 | 3.43 | 3.32 | 3.43 | 3.43 | 1.78% | 2,993 |
| Dec 23, 2025 | 3.52 | 3.62 | 3.37 | 3.37 | 3.37 | -4.26% | 8,338 |
| Dec 22, 2025 | 3.35 | 3.60 | 3.31 | 3.52 | 3.52 | 3.83% | 15,964 |
| Dec 19, 2025 | 3.32 | 3.40 | 3.30 | 3.39 | 3.39 | 1.50% | 6,143 |
| Dec 18, 2025 | 3.44 | 3.44 | 3.30 | 3.34 | 3.34 | 1.83% | 15,752 |
| Dec 17, 2025 | 3.18 | 3.29 | 3.18 | 3.28 | 3.28 | 3.14% | 7,902 |
| Dec 16, 2025 | 3.33 | 3.33 | 3.17 | 3.18 | 3.18 | -3.05% | 12,456 |
| Dec 15, 2025 | 3.44 | 3.44 | 3.25 | 3.28 | 3.28 | -2.38% | 11,917 |
| Dec 12, 2025 | 3.36 | 3.45 | 3.33 | 3.36 | 3.36 | -1.61% | 6,185 |
| Dec 11, 2025 | 3.40 | 3.45 | 3.30 | 3.42 | 3.41 | 5.08% | 13,852 |
| Dec 10, 2025 | 3.33 | 3.50 | 3.25 | 3.25 | 3.25 | -2.40% | 21,266 |
| Dec 9, 2025 | 3.44 | 3.47 | 3.32 | 3.33 | 3.33 | -1.19% | 16,128 |
| Dec 8, 2025 | 3.29 | 3.38 | 3.18 | 3.37 | 3.37 | 1.20% | 39,799 |
| Dec 5, 2025 | 3.30 | 3.40 | 3.25 | 3.33 | 3.33 | 0.30% | 17,809 |
| Dec 4, 2025 | 3.55 | 3.55 | 3.32 | 3.32 | 3.32 | -8.79% | 16,259 |
| Dec 3, 2025 | 3.35 | 3.69 | 3.35 | 3.64 | 3.64 | 3.12% | 13,494 |
| Dec 2, 2025 | 3.42 | 3.56 | 3.30 | 3.53 | 3.53 | 3.46% | 9,438 |
| Dec 1, 2025 | 3.40 | 3.53 | 3.40 | 3.41 | 3.41 | -2.96% | 9,082 |
| Nov 28, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 3.11% | 171 |