-
5 DAY PERFORMANCE
+19.17% -
1 MONTH PERFORMANCE
+4.99% -
3 MONTH PERFORMANCE
-26.29% -
6 MONTH PERFORMANCE
-17.72% -
YEAR-TO-DATE PERFORMANCE
-38.01% -
1 YEAR PERFORMANCE
-30.31%
MDB Capital Holdings, LLC Class A common Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $6.58 | $7.15 (8.66%) | $7.49 | $6.39 | 15,908 | $30.71 M |
| 11/15/2024 | $6.06 | $6.16 (1.65%) | $6.35 | $6.06 | 5,400 | $26.46 M |
| 11/14/2024 | $6.00 | $5.95 (-0.83%) | $6.23 | $5.88 | 6,900 | $25.56 M |
| 11/13/2024 | $6.00 | $6.00 (0%) | $6.39 | $5.85 | 8,347 | $25.77 M |
| 11/12/2024 | $6.02 | $6.13 (1.83%) | $6.25 | $5.78 | 13,342 | $26.33 M |
| 11/11/2024 | $6.09 | $6.05 (-0.66%) | $6.25 | $6.05 | 4,400 | $25.99 M |
| 11/08/2024 | $6.01 | $6.00 (-0.17%) | $6.16 | $5.97 | 8,846 | $55.77 M |
| 11/07/2024 | $6.00 | $6.32 (5.33%) | $6.42 | $5.87 | 12,433 | $58.75 M |
| 11/06/2024 | $6.36 | $5.95 (-6.45%) | $6.36 | $5.95 | 7,502 | $55.31 M |
| 11/05/2024 | $6.30 | $6.46 (2.54%) | $6.46 | $6.26 | 417 | $60.05 M |
| 11/04/2024 | $6.20 | $6.23 (0.48%) | $6.41 | $6.20 | 1,500 | $57.91 M |
| 11/01/2024 | $6.40 | $6.25 (-2.34%) | $6.40 | $6.23 | 1,601 | $58.10 M |
| 10/31/2024 | $6.36 | $6.53 (2.67%) | $6.53 | $6.25 | 5,137 | $60.70 M |
| 10/30/2024 | $6.50 | $6.25 (-3.85%) | $6.50 | $6.09 | 10,600 | $58.10 M |
| 10/29/2024 | $6.52 | $6.55 (0.46%) | $6.91 | $6.52 | 2,600 | $60.89 M |
| 10/28/2024 | $6.75 | $6.56 (-2.81%) | $6.96 | $6.52 | 5,235 | $60.98 M |
| 10/25/2024 | $6.79 | $6.77 (-0.29%) | $6.79 | $6.51 | 4,700 | $62.93 M |
| 10/24/2024 | $7.03 | $6.62 (-5.83%) | $7.15 | $6.51 | 3,423 | $61.54 M |
| 10/23/2024 | $7.09 | $7.05 (-0.56%) | $7.15 | $7.03 | 1,700 | $65.53 M |
| 10/22/2024 | $7.28 | $7.03 (-3.43%) | $7.29 | $7.02 | 4,945 | $65.35 M |
| 10/21/2024 | $6.85 | $7.16 (4.53%) | $7.66 | $6.85 | 5,450 | $66.56 M |
| 10/18/2024 | $7.30 | $6.81 (-6.71%) | $7.33 | $6.81 | 3,300 | $63.30 M |
| 10/17/2024 | $6.74 | $6.71 (-0.45%) | $7.00 | $6.56 | 8,400 | $62.37 M |
| 10/16/2024 | $6.71 | $6.70 (-0.15%) | $7.00 | $6.70 | 9,500 | $62.28 M |
| 10/15/2024 | $6.70 | $6.70 (0%) | $6.92 | $6.70 | 4,947 | $62.28 M |
| 10/14/2024 | $6.73 | $6.75 (0.3%) | $6.88 | $6.72 | 6,623 | $62.75 M |
| 10/11/2024 | $6.75 | $6.55 (-2.96%) | $7.00 | $6.55 | 9,500 | $60.89 M |
| 10/10/2024 | $7.10 | $6.90 (-2.82%) | $7.20 | $6.55 | 11,412 | $64.14 M |
| 10/09/2024 | $7.08 | $7.18 (1.41%) | $7.40 | $7.08 | 2,100 | $66.74 M |
| 10/08/2024 | $7.16 | $7.15 (-0.14%) | $7.25 | $7.14 | 6,708 | $66.46 M |
| 10/07/2024 | $7.25 | $7.15 (-1.38%) | $7.25 | $7.10 | 7,200 | $66.46 M |
| 10/04/2024 | $7.61 | $7.35 (-3.42%) | $7.61 | $7.35 | 7,000 | $68.32 M |
| 10/03/2024 | $7.51 | $7.56 (0.67%) | $7.56 | $7.51 | 373 | $70.27 M |
| 10/02/2024 | $7.63 | $7.62 (-0.13%) | $7.63 | $7.59 | 3,000 | $70.83 M |
| 10/01/2024 | $7.63 | $7.61 (-0.26%) | $7.63 | $7.61 | 1,100 | $70.74 M |
| 09/30/2024 | $7.52 | $7.58 (0.8%) | $7.58 | $7.51 | 2,915 | $70.46 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 |