5 DAY PERFORMANCE
-6.76%
1 MONTH PERFORMANCE
-2.76%
3 MONTH PERFORMANCE
-21.53%
6 MONTH PERFORMANCE
-22.68%
YEAR-TO-DATE PERFORMANCE
-2.46%
1 YEAR PERFORMANCE
-48.95%
MDB Capital Holdings, LLC Class A common Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $3.36 | $3.37 (0.3%) | $3.37 | $3.36 | 12 | |
| 01/28/2026 | $3.45 | $3.27 (-5.22%) | $3.45 | $3.20 | 23.00 K | $16.51 M |
| 01/27/2026 | $3.34 | $3.34 (0%) | $3.34 | $3.34 | 519 | $16.86 M |
| 01/26/2026 | $3.38 | $3.34 (-1.18%) | $3.48 | $3.30 | 5.00 K | $16.86 M |
| 01/23/2026 | $3.40 | $3.40 (0%) | $3.40 | $3.40 | 400 | $17.17 M |
| 01/22/2026 | $3.44 | $3.46 (0.58%) | $3.46 | $3.31 | 2.90 K | $17.47 M |
| 01/21/2026 | $3.42 | $3.34 (-2.34%) | $3.54 | $3.21 | 37.90 K | $16.86 M |
| 01/20/2026 | $3.51 | $3.43 (-2.28%) | $3.67 | $3.43 | 10.34 K | $17.32 M |
| 01/16/2026 | $3.63 | $3.63 (0%) | $3.63 | $3.63 | 400 | $18.33 M |
| 01/15/2026 | $3.61 | $3.63 (0.55%) | $3.63 | $3.47 | 2.60 K | $18.33 M |
| 01/14/2026 | $3.40 | $3.66 (7.65%) | $3.89 | $3.40 | 19.95 K | $18.48 M |
| 01/13/2026 | $3.52 | $3.43 (-2.56%) | $3.64 | $3.43 | 3.22 K | $17.32 M |
| 01/12/2026 | $3.56 | $3.55 (-0.28%) | $3.56 | $3.50 | 1.74 K | $17.92 M |
| 01/09/2026 | $3.51 | $3.52 (0.28%) | $3.53 | $3.51 | 1.80 K | $17.77 M |
| 01/08/2026 | $3.53 | $3.52 (-0.28%) | $3.60 | $3.52 | 2.46 K | $17.77 M |
| 01/07/2026 | $3.69 | $3.62 (-1.9%) | $3.69 | $3.58 | 6.50 K | $18.28 M |
| 01/06/2026 | $3.61 | $3.63 (0.55%) | $3.64 | $3.56 | 5.40 K | $18.33 M |
| 01/05/2026 | $3.53 | $3.56 (0.85%) | $3.67 | $3.40 | 6.10 K | $17.97 M |
| 01/02/2026 | $3.36 | $3.50 (4.17%) | $3.52 | $3.35 | 5.20 K | $17.67 M |
| 12/31/2025 | $3.25 | $3.25 (0%) | $3.59 | $3.15 | 20.75 K | $16.41 M |
| 12/30/2025 | $3.32 | $3.25 (-2.11%) | $3.32 | $3.11 | 73.10 K | $16.41 M |
| 12/29/2025 | $3.44 | $3.26 (-5.23%) | $3.44 | $3.18 | 25.10 K | $16.46 M |
| 12/26/2025 | $3.53 | $3.50 (-0.85%) | $3.54 | $3.44 | 14.30 K | $17.67 M |
| 12/24/2025 | $3.42 | $3.43 (0.29%) | $3.43 | $3.32 | 3.00 K | $17.32 M |
| 12/23/2025 | $3.52 | $3.37 (-4.26%) | $3.62 | $3.37 | 8.34 K | $17.01 M |
| 12/22/2025 | $3.35 | $3.52 (5.07%) | $3.60 | $3.31 | 16.00 K | $17.77 M |
| 12/19/2025 | $3.32 | $3.39 (2.11%) | $3.40 | $3.30 | 6.14 K | $17.12 M |
| 12/18/2025 | $3.44 | $3.34 (-2.91%) | $3.44 | $3.30 | 15.80 K | $16.86 M |
| 12/17/2025 | $3.18 | $3.28 (3.14%) | $3.29 | $3.18 | 7.90 K | $16.56 M |
| 12/16/2025 | $3.33 | $3.18 (-4.5%) | $3.33 | $3.17 | 12.50 K | $16.05 M |
| 12/15/2025 | $3.44 | $3.28 (-4.65%) | $3.44 | $3.25 | 11.92 K | $16.56 M |
| 12/12/2025 | $3.36 | $3.36 (0%) | $3.45 | $3.33 | 6.20 K | $16.96 M |
| 12/11/2025 | $3.40 | $3.41 (0.29%) | $3.45 | $3.30 | 13.90 K | $17.22 M |
| 12/10/2025 | $3.33 | $3.25 (-2.4%) | $3.50 | $3.25 | 21.30 K | $16.41 M |
| 12/09/2025 | $3.44 | $3.33 (-3.2%) | $3.47 | $3.32 | 16.13 K | $16.81 M |
| 12/08/2025 | $3.29 | $3.37 (2.43%) | $3.38 | $3.18 | 39.80 K | $17.01 M |
| 12/05/2025 | $3.30 | $3.33 (0.91%) | $3.40 | $3.25 | 17.81 K | $16.81 M |
| 12/04/2025 | $3.55 | $3.32 (-6.48%) | $3.55 | $3.32 | 16.30 K | $16.76 M |
| 12/03/2025 | $3.35 | $3.64 (8.66%) | $3.69 | $3.35 | 13.50 K | $18.38 M |
| 12/02/2025 | $3.42 | $3.53 (3.22%) | $3.56 | $3.30 | 9.44 K | $17.82 M |
| 12/01/2025 | $3.40 | $3.41 (0.29%) | $3.53 | $3.40 | 9.10 K | $17.22 M |
| 11/28/2025 | $3.52 | $3.52 (0%) | $3.52 | $3.52 | 200 | $17.77 M |
| 11/26/2025 | $3.52 | $3.41 (-3.12%) | $3.52 | $3.30 | 2.55 K | $17.22 M |
| 11/25/2025 | $3.80 | $3.45 (-9.21%) | $3.80 | $3.38 | 7.70 K | $17.42 M |
| 11/24/2025 | $3.21 | $3.51 (9.35%) | $3.55 | $3.21 | 21.03 K | $17.72 M |
| 11/21/2025 | $3.60 | $3.27 (-9.17%) | $3.60 | $3.21 | 23.50 K | $16.51 M |
| 11/20/2025 | $3.44 | $3.38 (-1.74%) | $3.50 | $3.26 | 13.23 K | $17.06 M |
| 11/19/2025 | $3.49 | $3.40 (-2.58%) | $3.55 | $3.40 | 13.05 K | $17.17 M |
| 11/18/2025 | $3.59 | $3.41 (-5.01%) | $3.59 | $3.41 | 10.30 K | $17.22 M |
| 11/17/2025 | $3.60 | $3.63 (0.83%) | $3.69 | $3.60 | 18.40 K | $18.33 M |
| 11/14/2025 | $3.50 | $3.60 (2.86%) | $3.60 | $3.50 | 4.73 K | $18.18 M |
| 11/13/2025 | $3.50 | $3.55 (1.43%) | $3.55 | $3.48 | 3.70 K | $17.92 M |
| 11/12/2025 | $3.50 | $3.50 (0%) | $3.65 | $3.41 | 2.84 K | $17.67 M |
| 11/11/2025 | $3.42 | $3.50 (2.34%) | $3.80 | $3.36 | 14.64 K | $17.67 M |
| 11/10/2025 | $3.29 | $3.35 (1.82%) | $3.51 | $3.25 | 17.22 K | $16.91 M |
| 11/07/2025 | $3.41 | $3.31 (-2.93%) | $3.41 | $3.25 | 19.80 K | $32.94 M |
| 11/06/2025 | $3.51 | $3.41 (-2.85%) | $3.60 | $3.35 | 20.74 K | $33.93 M |
| 11/05/2025 | $3.52 | $3.51 (-0.28%) | $3.60 | $3.42 | 4.53 K | $34.93 M |
| 11/04/2025 | $3.45 | $3.52 (2.03%) | $3.65 | $3.41 | 16.60 K | $35.03 M |
| 11/03/2025 | $3.67 | $3.70 (0.82%) | $3.76 | $3.55 | 22.81 K | $36.82 M |
| 10/31/2025 | $3.82 | $3.81 (-0.26%) | $3.92 | $3.80 | 16.51 K | $37.91 M |
| 10/30/2025 | $4.10 | $3.80 (-7.32%) | $4.16 | $3.80 | 5.10 K | $37.81 M |
| 10/29/2025 | $4.14 | $4.04 (-2.42%) | $4.28 | $4.02 | 3.84 K | $40.20 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
