-
5 DAY PERFORMANCE
+0.53% -
1 MONTH PERFORMANCE
-6.42% -
3 MONTH PERFORMANCE
+4.70% -
6 MONTH PERFORMANCE
-27.46% -
YEAR-TO-DATE PERFORMANCE
-34.29% -
1 YEAR PERFORMANCE
-33.89%
MDB Capital Holdings, LLC Class A common Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $7.52 | $7.58 (0.79%) | $7.58 | $7.51 | 2,912 | $70.45 M |
| 09/27/2024 | $7.58 | $7.67 (1.19%) | $7.95 | $7.58 | 4,300 | $71.30 M |
| 09/26/2024 | $7.69 | $7.54 (-1.95%) | $7.77 | $7.50 | 4,013 | $70.09 M |
| 09/25/2024 | $7.60 | $7.55 (-0.66%) | $7.60 | $7.55 | 2,100 | $70.18 M |
| 09/24/2024 | $7.79 | $7.55 (-3.08%) | $7.80 | $7.55 | 1,402 | $70.18 M |
| 09/23/2024 | $7.65 | $7.78 (1.7%) | $7.85 | $7.65 | 1,505 | $72.32 M |
| 09/20/2024 | $7.83 | $7.65 (-2.3%) | $7.92 | $7.65 | 2,400 | $71.11 M |
| 09/19/2024 | $7.11 | $7.80 (9.7%) | $7.80 | $7.11 | 5,827 | $72.51 M |
| 09/18/2024 | $7.09 | $7.35 (3.67%) | $7.39 | $7.08 | 6,300 | $68.32 M |
| 09/17/2024 | $7.52 | $7.37 (-1.99%) | $7.76 | $7.09 | 17,013 | $68.51 M |
| 09/16/2024 | $7.65 | $7.55 (-1.31%) | $7.80 | $7.55 | 6,849 | $70.18 M |
| 09/13/2024 | $7.72 | $7.69 (-0.39%) | $7.90 | $7.69 | 3,901 | $71.48 M |
| 09/12/2024 | $7.95 | $7.79 (-2.01%) | $7.96 | $7.79 | 1,825 | $72.41 M |
| 09/11/2024 | $7.71 | $7.77 (0.78%) | $7.85 | $7.71 | 7,026 | $72.23 M |
| 09/10/2024 | $7.66 | $7.71 (0.65%) | $7.74 | $7.66 | 1,346 | $71.67 M |
| 09/09/2024 | $7.76 | $7.65 (-1.42%) | $8.20 | $7.65 | 9,106 | $71.11 M |
| 09/06/2024 | $7.99 | $8.10 (1.38%) | $8.20 | $7.99 | 4,500 | $75.29 M |
| 09/05/2024 | $7.80 | $7.90 (1.28%) | $8.00 | $7.66 | 7,241 | $73.44 M |
| 09/04/2024 | $7.84 | $7.95 (1.4%) | $7.95 | $7.80 | 5,120 | $73.90 M |
| 09/03/2024 | $8.00 | $7.98 (-0.25%) | $8.10 | $7.87 | 5,352 | $74.18 M |
| 08/30/2024 | $7.94 | $8.10 (2.02%) | $8.10 | $7.90 | 4,112 | $75.29 M |
| 08/29/2024 | $7.95 | $8.27 (4.03%) | $8.27 | $7.64 | 7,600 | $76.87 M |
| 08/28/2024 | $8.02 | $8.00 (-0.25%) | $8.75 | $8.00 | 9,531 | $74.37 M |
| 08/27/2024 | $8.48 | $8.27 (-2.48%) | $8.48 | $8.00 | 10,106 | $76.87 M |
| 08/26/2024 | $8.01 | $8.25 (3%) | $8.75 | $8.00 | 11,605 | $76.69 M |
| 08/23/2024 | $8.35 | $8.21 (-1.68%) | $8.35 | $8.05 | 17,317 | $76.32 M |
| 08/22/2024 | $8.59 | $8.75 (1.86%) | $8.99 | $8.44 | 9,414 | $81.34 M |
| 08/21/2024 | $9.06 | $8.65 (-4.53%) | $9.06 | $8.30 | 7,147 | $80.41 M |
| 08/20/2024 | $9.51 | $9.11 (-4.21%) | $9.68 | $9.11 | 4,900 | $84.68 M |
| 08/19/2024 | $9.67 | $9.35 (-3.31%) | $9.67 | $9.35 | 2,245 | $86.91 M |
| 08/16/2024 | $9.85 | $9.70 (-1.52%) | $9.98 | $9.35 | 4,700 | $90.17 M |
| 08/15/2024 | $9.57 | $9.79 (2.3%) | $9.89 | $9.57 | 1,930 | $91.00 M |
| 08/14/2024 | $9.00 | $9.71 (7.89%) | $9.73 | $9.00 | 8,248 | $90.26 M |
| 08/13/2024 | $9.51 | $9.60 (0.95%) | $9.91 | $8.97 | 6,630 | $89.24 M |
| 08/12/2024 | $9.71 | $9.65 (-0.62%) | $9.71 | $9.50 | 3,903 | $41.45 M |
| 08/09/2024 | $10.00 | $9.84 (-1.6%) | $10.00 | $9.70 | 1,100 | $91.51 M |
| 08/08/2024 | $9.95 | $9.69 (-2.61%) | $10.00 | $9.69 | 2,400 | $90.12 M |
| 08/07/2024 | $10.11 | $10.00 (-1.09%) | $10.11 | $9.81 | 1,400 | $93.00 M |
| 08/06/2024 | $10.05 | $9.96 (-0.9%) | $10.14 | $9.78 | 11,146 | $92.63 M |
| 08/05/2024 | $10.32 | $10.27 (-0.48%) | $10.50 | $9.95 | 9,210 | $95.51 M |
| 08/02/2024 | $9.70 | $10.37 (6.91%) | $10.37 | $9.69 | 7,800 | $96.44 M |
| 08/01/2024 | $9.75 | $9.75 (0%) | $10.54 | $9.74 | 3,048 | $90.68 M |
| 07/31/2024 | $11.30 | $9.76 (-13.63%) | $11.34 | $9.50 | 31,800 | $90.77 M |
| 07/30/2024 | $11.74 | $11.74 (0%) | $11.74 | $11.31 | 3,913 | $109.18 M |
| 07/29/2024 | $11.90 | $11.74 (-1.34%) | $11.99 | $11.30 | 17,100 | $109.18 M |
| 07/26/2024 | $11.29 | $11.85 (4.96%) | $12.00 | $11.27 | 25,243 | $110.21 M |
| 07/25/2024 | $11.49 | $11.40 (-0.78%) | $11.50 | $10.81 | 54,100 | $106.02 M |
| 07/24/2024 | $9.83 | $10.85 (10.38%) | $11.40 | $9.51 | 76,700 | $100.91 M |
| 07/23/2024 | $10.33 | $9.88 (-4.36%) | $10.84 | $9.67 | 13,017 | $91.88 M |
| 07/22/2024 | $12.00 | $10.30 (-14.17%) | $12.00 | $9.51 | 66,376 | $95.79 M |
| 07/19/2024 | $7.70 | $10.68 (38.7%) | $11.05 | $7.55 | 126,454 | $99.28 M |
| 07/18/2024 | $7.55 | $7.78 (3.05%) | $7.78 | $7.55 | 3,074 | $72.35 M |
| 07/17/2024 | $7.74 | $7.86 (1.55%) | $8.51 | $7.61 | 10,739 | $73.05 M |
| 07/16/2024 | $7.45 | $7.80 (4.7%) | $7.88 | $7.45 | 26,414 | $72.51 M |
| 07/15/2024 | $7.11 | $7.43 (4.5%) | $7.50 | $7.11 | 16,910 | $69.05 M |
| 07/12/2024 | $7.21 | $7.12 (-1.25%) | $7.50 | $7.12 | 1,801 | $66.22 M |
| 07/11/2024 | $7.12 | $7.08 (-0.56%) | $7.21 | $7.08 | 5,402 | $65.84 M |
| 07/10/2024 | $7.07 | $7.18 (1.56%) | $7.46 | $7.07 | 927 | $66.77 M |
| 07/09/2024 | $7.10 | $7.16 (0.85%) | $7.25 | $7.10 | 3,783 | $66.59 M |
| 07/08/2024 | $7.30 | $7.07 (-3.15%) | $7.30 | $7.05 | 7,249 | $65.75 M |
| 07/05/2024 | $7.31 | $7.31 (0%) | $7.31 | $7.31 | 490 | $67.98 M |
| 07/03/2024 | $7.30 | $7.30 (0%) | $7.30 | $7.30 | 438 | $67.89 M |
| 07/02/2024 | $7.38 | $7.38 (0%) | $7.50 | $7.31 | 3,066 | $68.59 M |
| 07/01/2024 | $7.50 | $7.24 (-3.47%) | $7.50 | $7.21 | 5,381 | $67.33 M |