5 DAY PERFORMANCE
-5.68%
1 MONTH PERFORMANCE
-5.41%
3 MONTH PERFORMANCE
-7.78%
6 MONTH PERFORMANCE
-12.40%
YEAR-TO-DATE PERFORMANCE
-47.30%
1 YEAR PERFORMANCE
-50.52%
MDB Capital Holdings, LLC Class A common Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/28/2025 | $4.30 | $4.14 (-3.72%) | $4.43 | $4.02 | 43.60 K | $41.20 M |
| 10/27/2025 | $4.45 | $4.44 (-0.22%) | $4.48 | $4.20 | 6.10 K | $44.18 M |
| 10/24/2025 | $4.64 | $4.23 (-8.84%) | $4.64 | $4.14 | 40.20 K | $42.09 M |
| 10/23/2025 | $4.20 | $4.60 (9.52%) | $4.80 | $4.00 | 96.23 K | $45.77 M |
| 10/22/2025 | $4.04 | $4.18 (3.47%) | $4.20 | $3.77 | 20.20 K | $41.59 M |
| 10/21/2025 | $3.64 | $3.99 (9.62%) | $4.19 | $3.64 | 26.31 K | $39.70 M |
| 10/20/2025 | $3.62 | $3.75 (3.59%) | $3.91 | $3.62 | 18.40 K | $37.31 M |
| 10/17/2025 | $3.84 | $3.74 (-2.6%) | $3.92 | $3.67 | 11.80 K | $37.22 M |
| 10/16/2025 | $3.75 | $3.75 (0%) | $3.94 | $3.49 | 24.30 K | $37.31 M |
| 10/15/2025 | $3.73 | $3.80 (1.88%) | $4.15 | $3.73 | 8.23 K | $37.81 M |
| 10/14/2025 | $3.42 | $3.84 (12.28%) | $4.00 | $3.42 | 72.00 K | $38.21 M |
| 10/13/2025 | $3.43 | $3.45 (0.58%) | $3.49 | $3.43 | 6.50 K | $34.33 M |
| 10/10/2025 | $3.41 | $3.47 (1.76%) | $3.48 | $3.41 | 34.20 K | $34.53 M |
| 10/09/2025 | $3.44 | $3.46 (0.58%) | $3.46 | $3.43 | 2.73 K | $34.43 M |
| 10/08/2025 | $3.46 | $3.44 (-0.58%) | $3.46 | $3.40 | 8.44 K | $34.23 M |
| 10/07/2025 | $3.36 | $3.40 (1.19%) | $3.48 | $3.35 | 6.97 K | $33.83 M |
| 10/06/2025 | $3.55 | $3.50 (-1.41%) | $3.55 | $3.35 | 16.90 K | $34.83 M |
| 10/03/2025 | $3.40 | $3.44 (1.18%) | $3.55 | $3.33 | 36.55 K | $34.23 M |
| 10/02/2025 | $3.37 | $3.44 (2.08%) | $3.51 | $3.37 | 2.40 K | $34.23 M |
| 10/01/2025 | $3.36 | $3.41 (1.49%) | $3.44 | $3.36 | 4.41 K | $33.93 M |
| 09/30/2025 | $3.62 | $3.36 (-7.18%) | $3.62 | $3.26 | 16.20 K | $33.43 M |
| 09/29/2025 | $3.63 | $3.55 (-2.2%) | $3.70 | $3.26 | 45.63 K | $35.32 M |
| 09/26/2025 | $3.59 | $3.67 (2.23%) | $3.67 | $3.45 | 9.80 K | $36.52 M |
| 09/25/2025 | $3.56 | $3.50 (-1.69%) | $3.56 | $3.45 | 19.13 K | $34.83 M |
| 09/24/2025 | $3.55 | $3.57 (0.56%) | $3.57 | $3.52 | 4.95 K | $35.52 M |
| 09/23/2025 | $3.52 | $3.60 (2.27%) | $3.68 | $3.46 | 16.34 K | $35.82 M |
| 09/22/2025 | $3.40 | $3.56 (4.71%) | $3.70 | $3.40 | 15.72 K | $35.42 M |
| 09/19/2025 | $3.65 | $3.42 (-6.3%) | $3.65 | $3.42 | 10.75 K | $34.03 M |
| 09/18/2025 | $3.62 | $3.55 (-1.93%) | $3.62 | $3.49 | 7.71 K | $35.32 M |
| 09/17/2025 | $3.62 | $3.55 (-1.93%) | $3.68 | $3.50 | 4.55 K | $35.32 M |
| 09/16/2025 | $3.78 | $3.61 (-4.5%) | $3.78 | $3.61 | 13.00 K | $35.92 M |
| 09/15/2025 | $3.88 | $3.76 (-3.09%) | $3.88 | $3.76 | 5.14 K | $37.41 M |
| 09/12/2025 | $3.82 | $3.90 (2.09%) | $3.96 | $3.82 | 8.67 K | $38.81 M |
| 09/11/2025 | $3.55 | $3.85 (8.45%) | $4.00 | $3.55 | 6.85 K | $38.31 M |
| 09/10/2025 | $3.82 | $3.71 (-2.88%) | $3.95 | $3.70 | 15.84 K | $36.92 M |
| 09/09/2025 | $3.56 | $3.86 (8.43%) | $3.95 | $3.49 | 17.34 K | $38.41 M |
| 09/08/2025 | $3.52 | $3.50 (-0.57%) | $3.52 | $3.48 | 4.31 K | $34.83 M |
| 09/05/2025 | $3.48 | $3.60 (3.45%) | $3.63 | $3.48 | 2.70 K | $35.82 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.
