MDB Capital Holdings, LLC Class A common (MDBH) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$3.36

$0.02 (0.6%)

Last update: 04:00 PM EST

Day's range

$3.3

$3.4

5 DAY PERFORMANCE

+2.44%

1 MONTH PERFORMANCE

-0.59%

3 MONTH PERFORMANCE

-1.75%

6 MONTH PERFORMANCE

-20.57%

YEAR-TO-DATE PERFORMANCE

-46.67%

1 YEAR PERFORMANCE

-47.00%

MDB Capital Holdings, LLC Class A common Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
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
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