5 DAY PERFORMANCE
-0.92%
1 MONTH PERFORMANCE
-31.43%
3 MONTH PERFORMANCE
-28.95%
6 MONTH PERFORMANCE
-30.88%
YEAR-TO-DATE PERFORMANCE
-31.43%
1 YEAR PERFORMANCE
-51.89%
MDB Capital Holdings, LLC Class A common Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $4.38 | $4.35 (-0.68%) | $4.40 | $4.32 | 733 | $19.25 M |
| 05/01/2025 | $4.39 | $4.40 (0.23%) | $4.47 | $4.39 | 1.10 K | $19.47 M |
| 04/30/2025 | $4.49 | $4.49 (0%) | $4.49 | $4.49 | 0 | $19.87 M |
| 04/29/2025 | $4.48 | $4.48 (0%) | $4.49 | $4.48 | 1.30 K | $19.82 M |
| 04/28/2025 | $4.35 | $4.36 (0.23%) | $4.42 | $4.33 | 13.01 K | $19.29 M |
| 04/25/2025 | $4.20 | $4.25 (1.19%) | $4.35 | $4.20 | 4.92 K | $18.80 M |
| 04/24/2025 | $4.38 | $4.25 (-2.97%) | $4.38 | $4.25 | 6.21 K | $18.80 M |
| 04/23/2025 | $4.49 | $4.50 (0.22%) | $4.53 | $4.39 | 2.54 K | $19.91 M |
| 04/22/2025 | $4.48 | $4.30 (-4.02%) | $4.48 | $4.27 | 3.80 K | $19.03 M |
| 04/21/2025 | $4.51 | $4.27 (-5.32%) | $4.52 | $4.27 | 1.99 K | $18.89 M |
| 04/17/2025 | $4.75 | $4.57 (-3.79%) | $4.75 | $4.51 | 900 | $20.22 M |
| 04/16/2025 | $4.62 | $4.75 (2.81%) | $4.80 | $4.62 | 7.22 K | $21.02 M |
| 04/15/2025 | $4.82 | $4.76 (-1.24%) | $4.82 | $4.57 | 3.10 K | $21.06 M |
| 04/14/2025 | $4.87 | $4.87 (0%) | $4.93 | $4.87 | 1.90 K | $21.55 M |
| 04/11/2025 | $4.70 | $5.00 (6.38%) | $5.00 | $4.52 | 5.31 K | $22.12 M |
| 04/10/2025 | $5.03 | $4.85 (-3.58%) | $5.03 | $4.85 | 1.80 K | $21.46 M |
| 04/09/2025 | $5.05 | $5.05 (0%) | $5.25 | $4.95 | 2.03 K | $22.34 M |
| 04/08/2025 | $4.77 | $4.85 (1.68%) | $5.20 | $4.61 | 21.56 K | $21.46 M |
| 04/07/2025 | $5.75 | $4.59 (-20.17%) | $5.78 | $3.80 | 54.50 K | $20.31 M |
| 04/04/2025 | $6.10 | $5.75 (-5.74%) | $6.10 | $5.75 | 11.34 K | $25.44 M |
| 04/03/2025 | $6.30 | $6.30 (0%) | $6.30 | $6.30 | 700 | $27.87 M |
| 04/02/2025 | $6.30 | $6.30 (0%) | $6.30 | $6.30 | 448 | $27.87 M |
| 04/01/2025 | $6.11 | $6.30 (3.11%) | $6.30 | $6.10 | 13.80 K | $27.87 M |
| 03/31/2025 | $6.16 | $6.16 (0%) | $6.16 | $6.16 | 300 | $27.25 M |
| 03/28/2025 | $6.25 | $6.31 (0.96%) | $6.31 | $6.25 | 604 | $27.92 M |
| 03/27/2025 | $6.37 | $6.25 (-1.88%) | $6.37 | $6.25 | 6.02 K | $27.65 M |
| 03/26/2025 | $6.52 | $6.31 (-3.22%) | $6.52 | $6.31 | 507 | $27.92 M |
| 03/25/2025 | $6.48 | $6.48 (0%) | $6.48 | $6.48 | 400 | $28.67 M |
| 03/24/2025 | $6.45 | $6.49 (0.62%) | $6.49 | $6.45 | 947 | $28.71 M |
| 03/21/2025 | $6.33 | $6.40 (1.11%) | $6.40 | $6.33 | 800 | $28.32 M |
| 03/20/2025 | $6.45 | $6.45 (0%) | $6.45 | $6.45 | 341 | $28.54 M |
| 03/19/2025 | $6.49 | $6.49 (0%) | $6.49 | $6.49 | 200 | $28.71 M |
| 03/18/2025 | $6.35 | $6.50 (2.36%) | $6.60 | $6.35 | 796 | $28.76 M |
| 03/17/2025 | $6.28 | $6.41 (2.07%) | $6.41 | $6.20 | 1.01 K | $28.36 M |
| 03/14/2025 | $6.47 | $6.43 (-0.62%) | $6.50 | $6.25 | 5.80 K | $28.45 M |
| 03/13/2025 | $6.30 | $6.30 (0%) | $6.30 | $6.30 | 0 | $27.87 M |
| 03/12/2025 | $6.30 | $6.30 (0%) | $6.45 | $6.30 | 1.00 K | $27.87 M |
| 03/11/2025 | $6.32 | $6.25 (-1.11%) | $6.32 | $6.25 | 5.32 K | $27.65 M |
| 03/10/2025 | $6.40 | $6.35 (-0.78%) | $6.65 | $6.25 | 12.14 K | $28.10 M |
| 03/07/2025 | $6.50 | $6.50 (0%) | $6.50 | $6.48 | 1.90 K | $28.76 M |
| 03/06/2025 | $6.62 | $6.61 (-0.15%) | $6.62 | $6.61 | 742 | $29.25 M |
| 03/05/2025 | $6.55 | $6.50 (-0.76%) | $6.79 | $6.46 | 13.03 K | $28.76 M |
| 03/04/2025 | $6.97 | $6.74 (-3.3%) | $6.97 | $6.74 | 2.02 K | $29.82 M |
| 03/03/2025 | $6.75 | $6.86 (1.63%) | $6.98 | $6.75 | 4.00 K | $30.35 M |
| 02/28/2025 | $6.75 | $6.74 (-0.15%) | $6.75 | $6.61 | 8.12 K | $29.82 M |
| 02/27/2025 | $7.20 | $6.90 (-4.17%) | $7.20 | $6.90 | 2.00 K | $30.53 M |
| 02/26/2025 | $7.02 | $6.90 (-1.71%) | $7.02 | $6.90 | 1.30 K | $30.53 M |
| 02/25/2025 | $7.01 | $6.87 (-2%) | $7.19 | $6.87 | 4.49 K | $30.40 M |
| 02/24/2025 | $6.90 | $6.90 (0%) | $6.90 | $6.90 | 2.00 K | $30.53 M |
| 02/21/2025 | $6.90 | $6.90 (0%) | $6.90 | $6.90 | 529 | $30.53 M |
| 02/20/2025 | $6.57 | $7.04 (7.15%) | $7.22 | $6.57 | 8.10 K | $31.15 M |
| 02/19/2025 | $7.70 | $7.36 (-4.42%) | $7.70 | $6.94 | 2.39 K | $32.56 M |
| 02/18/2025 | $7.44 | $6.91 (-7.12%) | $7.98 | $6.91 | 5.00 K | $30.57 M |
| 02/14/2025 | $6.46 | $6.82 (5.57%) | $7.45 | $6.20 | 28.40 K | $30.17 M |
| 02/13/2025 | $6.07 | $6.21 (2.31%) | $6.21 | $6.07 | 4.70 K | $27.48 M |
| 02/12/2025 | $6.13 | $6.10 (-0.49%) | $6.16 | $6.10 | 1.30 K | $26.99 M |
| 02/11/2025 | $6.20 | $6.10 (-1.61%) | $6.24 | $6.10 | 5.37 K | $26.99 M |
| 02/10/2025 | $6.18 | $6.18 (0%) | $6.18 | $6.18 | 200 | $27.34 M |
| 02/07/2025 | $6.23 | $6.20 (-0.48%) | $6.31 | $6.20 | 15.66 K | $27.43 M |
| 02/06/2025 | $6.35 | $6.20 (-2.36%) | $6.39 | $6.20 | 1.94 K | $27.43 M |
| 02/05/2025 | $6.10 | $6.24 (2.3%) | $6.33 | $6.10 | 7.03 K | $27.61 M |
| 02/04/2025 | $6.14 | $6.23 (1.47%) | $6.24 | $6.08 | 1.55 K | $27.56 M |
| 02/03/2025 | $6.12 | $6.08 (-0.65%) | $6.17 | $6.08 | 7.81 K | $26.90 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.
