Dark

MDBH
MDB Capital Holdings, LLC Class A common
stock NASDAQ

At Close

Apr 15, 2026 3:55:30 PM EDT

3.51USD0.000%(0.00)1,533

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-3.51)0

After-hours

Apr 13, 2026 4:35:30 PM EDT

3.85USD+6.648%(+0.24)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-15	3.6700	3.7100	3.4450	3.5073	-4.172%	12,956	0.000%
2026-04-14	3.6501	3.8390	3.6500	3.6600	+1.385%	12,211	-4.172%
2026-04-13	3.5000	3.6900	3.4400	3.6100	-1.350%	10,784	-2.845%
2026-04-10	3.3939	3.6900	3.3939	3.6594	+6.073%	14,226	-4.156%
2026-04-09	3.4499	3.4499	3.3500	3.4499	+3.913%	6,967	+1.664%
2026-04-08	3.1000	3.3200	3.1000	3.3200	+6.240%	11,763	+5.642%
2026-04-07	3.0200	3.1400	3.0200	3.1250	-1.108%	7,357	+12.234%
2026-04-06	3.2000	3.2000	3.1500	3.1600	-2.769%	3,511	+10.991%
2026-04-02	3.2300	3.2750	3.2300	3.2500	+1.881%	4,761	+7.917%
2026-04-01	3.0000	3.2000	3.0000	3.1900	+7.047%	21,963	+9.947%
2026-03-31	2.9301	2.9900	2.9301	2.9800	+1.706%	1,387	+17.695%
2026-03-30	2.9323	3.0200	2.9300	2.9300	-1.675%	9,421	+19.703%
2026-03-27	2.9750	2.9800	2.9700	2.9799	+1.014%	11,138	+17.699%
2026-03-26	2.9500	2.9600	2.9500	2.9500	+0.683%	1,333	+18.892%
2026-03-25	2.9300	2.9300	2.9300	2.9300	-0.678%	362	+19.703%
2026-03-24	2.8400	2.9900	2.8400	2.9500	+2.431%	5,299	+18.892%
2026-03-23	2.8041	2.8800	2.8041	2.8800	+4.777%	668	+21.781%
2026-03-20	2.7487	2.7487	2.7487	2.7487	-2.007%	682	+27.599%
2026-03-19	2.7728	2.8050	2.7728	2.8050	-1.232%	765	+25.037%
2026-03-18	2.8400	2.8400	2.8400	2.8400	-5.055%	2,471	+23.496%
2026-03-17	2.8945	2.9912	2.8945	2.9912	+4.587%	2,448	+17.254%
2026-03-16	2.8300	2.9815	2.8300	2.8600	+1.418%	4,741	+22.633%
2026-03-13	2.8500	2.9390	2.8200	2.8200	0.000%	2,912	+24.372%
2026-03-12	2.9600	2.9600	2.8200	2.8200	-2.083%	6,039	+24.372%
2026-03-11	3.0100	3.0300	2.8600	2.8800	-4.003%	6,437	+21.781%
2026-03-10	3.0700	3.0700	3.0001	3.0001	-0.547%	1,221	+16.906%
2026-03-09	3.0200	3.0585	3.0000	3.0166	-1.492%	5,005	+16.267%
2026-03-05	3.0600	3.0623	3.0600	3.0623	+1.401%	931	+14.532%
2026-03-04	3.1082	3.1082	2.9750	3.0200	+1.684%	4,764	+16.136%
2026-03-03	3.0500	3.0500	2.8000	2.9700	-4.150%	25,678	+18.091%
2026-03-02	3.0600	3.1000	3.0000	3.0986	-1.098%	30,799	+13.190%
2026-02-27	3.0501	3.1450	3.0101	3.1330	+2.386%	7,709	+11.947%
2026-02-26	3.1750	3.2000	3.0600	3.0600	-1.294%	13,218	+14.618%
2026-02-25	3.1750	3.1750	3.1000	3.1001	+0.327%	1,164	+13.135%
2026-02-24	3.0900	3.0900	3.0900	3.0900	-0.323%	1,320	+13.505%
2026-02-23	3.1200	3.1319	3.1000	3.1000	-2.669%	3,338	+13.139%
2026-02-20	3.1574	3.1850	3.1201	3.1850	+2.060%	1,927	+10.119%
2026-02-19	3.1000	3.1899	3.1000	3.1207	+0.668%	1,619	+12.388%
2026-02-18	3.1136	3.1149	3.0600	3.1000	-1.116%	5,355	+13.139%
2026-02-17	3.1350	3.1350	3.1350	3.1350	+0.320%	367	+11.876%
2026-02-13	3.1600	3.1600	3.0800	3.1250	-0.951%	5,121	+12.234%
2026-02-12	3.0800	3.1550	3.0800	3.1550	+3.105%	2,339	+11.166%
2026-02-11	3.1000	3.2299	3.0600	3.0600	-1.290%	11,591	+14.618%
2026-02-09	3.1000	3.2700	3.1000	3.1000	-3.427%	8,328	+13.139%
2026-02-06	3.1400	3.2100	3.1000	3.2100	+3.215%	8,642	+9.262%
2026-02-05	3.2000	3.2771	3.1000	3.1100	-4.308%	16,271	+12.775%
2026-02-04	3.1450	3.2730	3.1000	3.2500	+4.839%	8,113	+7.917%
2026-02-03	3.1900	3.2950	3.0000	3.1000	-3.125%	9,978	+13.139%
2026-02-02	3.2000	3.2000	3.1821	3.2000	+0.313%	987	+9.603%
2026-01-30	3.2200	3.3300	3.1800	3.1900	-4.773%	3,284	+9.947%
2026-01-29	3.3001	3.3499	3.2980	3.3499	+2.490%	8,879	+4.699%
2026-01-28	3.4500	3.4500	3.2000	3.2685	-2.141%	22,995	+7.306%
2026-01-26	3.3800	3.4800	3.3000	3.3400	-1.620%	4,998	+5.009%
2026-01-23	3.3950	3.3950	3.3950	3.3950	-1.879%	372	+3.308%
2026-01-22	3.4442	3.4600	3.3100	3.4600	+3.593%	2,902	+1.367%
2026-01-21	3.4300	3.5399	3.2101	3.3400	-2.627%	37,560	+5.009%
2026-01-20	3.5100	3.6743	3.4301	3.4301	-5.507%	10,338	+2.251%
2026-01-16	3.6300	3.6300	3.6300	3.6300	+0.138%	373	-3.380%
2026-01-15	3.6050	3.6300	3.4655	3.6250	-0.956%	2,552	-3.247%
2026-01-14	3.4000	3.8900	3.4000	3.6600	+6.706%	19,950	-4.172%
2026-01-13	3.5200	3.6393	3.4300	3.4300	-3.380%	3,221	+2.254%
2026-01-12	3.5550	3.5600	3.4950	3.5500	+0.852%	1,736	-1.203%
2026-01-09	3.5101	3.5323	3.5101	3.5200	0.000%	1,771	-0.361%
2026-01-08	3.5300	3.6000	3.5200	3.5200	-2.762%	2,457	-0.361%
2026-01-07	3.6900	3.6900	3.5750	3.6200	-0.215%	6,504	-3.113%
2026-01-06	3.6074	3.6400	3.5600	3.6278	+1.904%	5,375	-3.322%
2026-01-05	3.5300	3.6694	3.4000	3.5600	+1.714%	6,095	-1.480%
2026-01-02	3.3600	3.5200	3.3501	3.5000	+7.858%	5,193	+0.209%
2025-12-31	3.2500	3.5900	3.1500	3.2450	-0.154%	20,749	+8.083%
2025-12-30	3.3200	3.3200	3.1100	3.2500	-0.307%	73,099	+7.917%
2025-12-29	3.4400	3.4400	3.1800	3.2600	-6.857%	25,084	+7.586%
2025-12-26	3.5300	3.5400	3.4400	3.5000	+2.041%	14,265	+0.209%
2025-12-24	3.4200	3.4300	3.3200	3.4300	+1.780%	2,993	+2.254%
2025-12-23	3.5200	3.6200	3.3700	3.3700	-4.261%	8,338	+4.074%
2025-12-22	3.3500	3.6000	3.3050	3.5200	+3.835%	15,964	-0.361%
2025-12-19	3.3209	3.4000	3.3016	3.3900	+1.497%	6,143	+3.460%
2025-12-18	3.4400	3.4400	3.3000	3.3400	+1.829%	15,752	+5.009%
2025-12-17	3.1800	3.2899	3.1800	3.2800	+3.145%	7,902	+6.930%
2025-12-16	3.3300	3.3300	3.1700	3.1800	-3.049%	12,456	+10.292%
2025-12-15	3.4400	3.4400	3.2500	3.2800	-2.381%	11,917	+6.930%
2025-12-12	3.3600	3.4500	3.3300	3.3600	-1.596%	6,185	+4.384%
2025-12-11	3.3982	3.4500	3.3000	3.4145	+5.062%	13,852	+2.718%
2025-12-10	3.3340	3.4950	3.2500	3.2500	-2.402%	21,266	+7.917%
2025-12-09	3.4400	3.4700	3.3200	3.3300	-1.187%	16,128	+5.324%
2025-12-08	3.2904	3.3800	3.1800	3.3700	+1.201%	39,799	+4.074%
2025-12-05	3.3000	3.4000	3.2500	3.3300	+0.301%	17,809	+5.324%
2025-12-04	3.5475	3.5507	3.3200	3.3200	-8.791%	16,259	+5.642%
2025-12-03	3.3500	3.6900	3.3500	3.6400	+3.116%	13,494	-3.646%
2025-12-02	3.4200	3.5638	3.3000	3.5300	+3.474%	9,438	-0.643%
2025-12-01	3.4000	3.5296	3.4000	3.4115	-2.961%	9,082	+2.808%
2025-11-28	3.5156	3.5156	3.5156	3.5156	+3.097%	171	-0.236%
2025-11-26	3.5200	3.5200	3.3000	3.4100	-1.159%	2,545	+2.853%
2025-11-25	3.8000	3.8000	3.3800	3.4500	-1.639%	7,680	+1.661%
2025-11-24	3.2100	3.5500	3.2100	3.5075	+7.427%	21,034	-0.006%
2025-11-21	3.6000	3.6000	3.2100	3.2650	-3.402%	23,490	+7.421%
2025-11-20	3.4400	3.4999	3.2600	3.3800	-0.588%	13,234	+3.766%
2025-11-19	3.4900	3.5500	3.4000	3.4000	-0.293%	13,049	+3.156%
2025-11-18	3.5869	3.5869	3.4100	3.4100	-6.061%	10,255	+2.853%
2025-11-17	3.6047	3.6900	3.6000	3.6300	+0.833%	18,357	-3.380%
2025-11-14	3.5000	3.6000	3.5000	3.6000	+1.551%	4,729	-2.575%
2025-11-13	3.5000	3.5450	3.4800	3.5450	+1.286%	3,697	-1.063%
2025-11-12	3.5030	3.6500	3.4100	3.5000	0.000%	2,842	+0.209%
2025-11-11	3.4201	3.8000	3.3600	3.5000	+4.478%	14,642	+0.209%
2025-11-10	3.2900	3.5100	3.2500	3.3500	+1.208%	17,220	+4.696%
2025-11-07	3.4100	3.4100	3.2500	3.3100	-2.933%	19,788	+5.961%
2025-11-06	3.5100	3.5950	3.3505	3.4100	-2.849%	20,739	+2.853%
2025-11-05	3.5200	3.6000	3.4200	3.5100	-0.380%	4,526	-0.077%
2025-11-04	3.4501	3.6475	3.4100	3.5234	-4.773%	16,555	-0.457%
2025-11-03	3.6664	3.7600	3.5500	3.7000	-2.887%	22,812	-5.208%
2025-10-31	3.8200	3.9150	3.8000	3.8100	+0.263%	16,514	-7.945%
2025-10-30	4.1000	4.1550	3.8000	3.8000	-5.941%	5,092	-7.703%
2025-10-29	4.1400	4.2800	4.0200	4.0400	-2.415%	3,839	-13.186%
2025-10-28	4.2950	4.4300	4.0200	4.1400	-6.757%	43,584	-15.283%
2025-10-27	4.4500	4.4800	4.2000	4.4400	+4.965%	6,095	-21.007%
2025-10-24	4.6400	4.6400	4.1350	4.2300	-8.041%	40,199	-17.085%
2025-10-23	4.2000	4.8000	4.0000	4.5999	+10.045%	96,226	-23.753%
2025-10-22	4.0400	4.2000	3.7700	4.1800	+4.817%	20,177	-16.093%
2025-10-21	3.6389	4.1900	3.6389	3.9879	+6.344%	26,311	-12.051%
2025-10-20	3.6200	3.9100	3.6200	3.7500	+0.267%	18,391	-6.472%
2025-10-17	3.8350	3.9200	3.6700	3.7400	-0.267%	11,752	-6.222%
2025-10-16	3.7500	3.9399	3.4900	3.7500	-1.316%	24,264	-6.472%
2025-10-15	3.7300	4.1500	3.7300	3.8000	-1.042%	8,226	-7.703%
2025-10-14	3.4187	4.0000	3.4187	3.8400	+11.304%	71,960	-8.664%
2025-10-13	3.4300	3.4897	3.4300	3.4500	-0.576%	6,499	+1.661%
2025-10-10	3.4100	3.4800	3.4100	3.4700	+0.289%	34,195	+1.075%
2025-10-09	3.4400	3.4600	3.4300	3.4600	+0.581%	2,633	+1.367%
2025-10-08	3.4600	3.4600	3.4000	3.4400	+1.176%	8,444	+1.956%
2025-10-07	3.3597	3.4807	3.3500	3.4000	-2.818%	6,969	+3.156%
2025-10-06	3.5500	3.5500	3.3500	3.4986	+1.852%	16,852	+0.249%
2025-10-03	3.4000	3.5450	3.3300	3.4350	-0.009%	36,420	+2.105%
2025-10-02	3.3740	3.5050	3.3740	3.4353	+0.742%	2,361	+2.096%
2025-10-01	3.3600	3.4398	3.3600	3.4100	+1.382%	4,413	+2.853%
2025-09-30	3.6200	3.6200	3.2600	3.3635	-5.254%	16,178	+4.275%
2025-09-29	3.6300	3.6975	3.2600	3.5500	-3.270%	45,628	-1.203%
2025-09-26	3.5900	3.6700	3.4500	3.6700	+4.857%	9,761	-4.433%
2025-09-25	3.5600	3.5600	3.4500	3.5000	-1.922%	19,131	+0.209%
2025-09-24	3.5500	3.5686	3.5200	3.5686	-0.798%	4,948	-1.718%
2025-09-23	3.5200	3.6800	3.4634	3.5973	+0.920%	16,336	-2.502%
2025-09-22	3.4000	3.6999	3.4000	3.5645	+4.225%	15,717	-1.605%
2025-09-19	3.6500	3.6500	3.4200	3.4200	-3.662%	10,745	+2.553%
2025-09-18	3.6200	3.6200	3.4928	3.5500	0.000%	7,705	-1.203%
2025-09-17	3.6200	3.6800	3.5000	3.5500	-1.662%	4,423	-1.203%
2025-09-16	3.7800	3.7800	3.6100	3.6100	-4.012%	12,957	-2.845%
2025-09-15	3.8765	3.8765	3.7589	3.7609	-3.567%	5,139	-6.743%
2025-09-12	3.8203	3.9600	3.8203	3.9000	+1.299%	8,172	-10.069%
2025-09-11	3.5500	4.0000	3.5500	3.8500	+3.729%	6,845	-8.901%
2025-09-10	3.8150	3.9500	3.7000	3.7116	-3.720%	15,716	-5.504%
2025-09-09	3.5562	3.9500	3.4900	3.8550	+10.143%	17,344	-9.019%
2025-09-08	3.5200	3.5200	3.4768	3.5000	-2.645%	4,305	+0.209%
2025-09-05	3.4804	3.6270	3.4804	3.5951	+3.227%	2,677	-2.442%
2025-09-04	3.5000	3.5000	3.4400	3.4827	-0.494%	3,666	+0.706%
2025-09-03	3.4014	3.5000	3.4000	3.5000	+0.865%	9,789	+0.209%
2025-09-02	3.5500	3.5500	3.4500	3.4700	-0.287%	14,213	+1.075%
2025-08-29	3.5077	3.6000	3.4800	3.4800	-0.571%	4,785	+0.784%
2025-08-28	3.5900	3.6000	3.4350	3.5000	+1.449%	39,493	+0.209%
2025-08-27	3.3100	3.5000	3.3100	3.4500	+2.985%	33,689	+1.661%
2025-08-26	3.3900	3.4000	3.3300	3.3500	-0.440%	19,482	+4.696%
2025-08-25	3.2750	3.3850	3.2000	3.3648	+4.659%	61,809	+4.235%
2025-08-22	3.3314	3.3377	3.2150	3.2150	-3.451%	16,260	+9.092%
2025-08-21	3.1600	3.4650	3.1600	3.3299	-2.062%	5,267	+5.327%
2025-08-19	3.3005	3.4000	3.1900	3.4000	+3.558%	6,563	+3.156%
2025-08-18	3.3600	3.4400	3.2832	3.2832	-2.286%	16,290	+6.826%
2025-08-15	3.5500	3.5500	3.3600	3.3600	-1.176%	4,516	+4.384%
2025-08-14	3.6115	3.6135	3.3500	3.4000	-6.593%	17,203	+3.156%
2025-08-13	3.7500	3.7890	3.5600	3.6400	-2.933%	8,688	-3.646%
2025-08-12	3.8800	3.8800	3.7500	3.7500	-2.344%	7,733	-6.472%
2025-08-11	3.7500	3.8800	3.7500	3.8400	-0.260%	1,929	-8.664%
2025-08-08	3.9000	3.9000	3.8000	3.8500	-1.282%	6,039	-8.901%
2025-08-07	3.9000	3.9000	3.9000	3.9000	-0.619%	651	-10.069%
2025-08-06	3.9445	3.9445	3.9243	3.9243	-1.893%	1,922	-10.626%
2025-08-05	4.0000	4.0000	4.0000	4.0000	+2.041%	235	-12.318%
2025-08-04	4.1000	4.1000	3.8800	3.9200	-8.304%	3,388	-10.528%
2025-08-01	4.0900	4.2800	4.0900	4.2750	+4.025%	1,643	-17.958%
2025-07-31	3.9100	4.2075	3.9000	4.1096	+5.918%	3,135	-14.656%
2025-07-30	4.2000	4.2001	3.8000	3.8800	-5.368%	14,162	-9.606%
2025-07-29	4.2500	4.6800	4.1000	4.1001	-4.722%	957	-14.458%
2025-07-28	4.2700	4.3033	4.2500	4.3033	-3.079%	3,384	-18.497%
2025-07-25	4.3000	4.7300	4.2500	4.4400	+9.091%	4,352	-21.007%
2025-07-24	3.9100	4.3150	3.9100	4.0700	0.000%	3,396	-13.826%
2025-07-23	4.7100	4.7100	4.0000	4.0700	-9.556%	15,479	-13.826%
2025-07-22	4.5000	4.5000	4.5000	4.5000	+0.897%	564	-22.060%
2025-07-21	4.4600	4.4600	4.4600	4.4600	-0.889%	250	-21.361%
2025-07-18	4.6954	4.6954	4.5000	4.5000	0.000%	863	-22.060%
2025-07-17	4.4000	4.5000	4.4000	4.5000	+1.351%	1,217	-22.060%
2025-07-16	4.6000	4.6000	4.4100	4.4400	-5.351%	1,451	-21.007%
2025-07-15	4.6910	4.6910	4.6910	4.6910	+6.131%	360	-25.233%
2025-07-14	4.5100	4.5100	4.4200	4.4200	-2.104%	625	-20.649%
2025-07-11	4.9600	4.9600	4.5150	4.5150	-5.941%	869	-22.319%
2025-07-10	4.9300	4.9800	4.6750	4.8002	+0.528%	1,499	-26.934%
2025-07-09	4.4900	4.7750	4.4900	4.7750	-2.925%	1,156	-26.549%
2025-07-07	5.3000	5.4900	4.9189	4.9189	-3.834%	3,919	-28.697%
2025-07-03	4.7100	5.5000	4.7000	5.1150	+18.953%	8,518	-31.431%
2025-07-02	4.3000	4.3000	4.3000	4.3000	-0.693%	1,811	-18.435%
2025-07-01	4.4648	4.4648	4.3300	4.3300	-3.348%	2,240	-19.000%
2025-06-30	4.1500	4.7287	4.1500	4.4800	+7.952%	2,253	-21.712%
2025-06-27	4.2601	4.5259	4.1500	4.1500	-10.173%	17,754	-15.487%
2025-06-26	4.3452	4.6200	4.3452	4.6200	+2.174%	817	-24.084%
2025-06-25	4.8993	4.8993	4.5000	4.5217	-5.601%	1,514	-22.434%
2025-06-24	4.2900	4.8700	4.2500	4.7900	+12.706%	4,781	-26.779%
2025-06-23	4.1250	4.5100	4.1200	4.2500	+0.473%	20,531	-17.475%
2025-06-20	4.1000	4.2344	4.0950	4.2300	+4.187%	1,985	-17.085%
2025-06-18	4.0000	4.0600	4.0000	4.0600	+0.247%	1,895	-13.613%
2025-06-17	4.0000	4.0500	4.0000	4.0500	-3.341%	321	-13.400%
2025-06-16	4.1200	4.1900	4.0500	4.1900	-6.889%	1,432	-16.294%
2025-06-13	4.5000	4.7500	4.5000	4.5000	+20.064%	13,141	-22.060%
2025-06-12	3.7500	3.9000	3.7238	3.7480	-0.584%	3,509	-6.422%
2025-06-11	3.8300	3.8301	3.7700	3.7700	-3.581%	3,608	-6.968%
2025-06-10	3.8300	3.9440	3.8300	3.9100	+2.171%	2,398	-10.299%
2025-06-09	3.7800	3.8976	3.7800	3.8269	+0.974%	1,115	-8.351%
2025-06-06	3.8850	3.8850	3.7900	3.7900	0.000%	822	-7.459%
2025-06-05	3.7650	3.8300	3.7650	3.7900	-3.562%	2,857	-7.459%
2025-06-04	3.8000	3.9500	3.8000	3.9300	+4.244%	1,638	-10.756%
2025-06-03	3.7500	3.8000	3.7500	3.7700	-3.827%	2,564	-6.968%
2025-06-02	4.0500	4.0800	3.8000	3.9200	+3.158%	12,008	-10.528%
2025-05-30	3.7700	3.8000	3.6100	3.8000	+2.703%	10,990	-7.703%
2025-05-29	3.6600	3.7999	3.6200	3.7000	-1.596%	6,571	-5.208%
2025-05-28	3.9200	3.9475	3.7500	3.7600	-4.810%	10,903	-6.721%
2025-05-27	4.3100	4.3100	3.9177	3.9500	-6.400%	11,665	-11.208%
2025-05-23	4.3101	4.3101	4.1500	4.2201	-2.086%	3,031	-16.891%
2025-05-22	4.6000	4.6200	4.2500	4.3100	-8.298%	14,488	-18.624%
2025-05-21	5.0601	5.0601	4.7000	4.7000	-2.083%	6,562	-25.377%
2025-05-19	4.3400	4.8000	4.2600	4.8000	+12.281%	9,934	-26.931%
2025-05-16	4.4300	4.4300	4.0780	4.2750	-3.499%	1,207	-17.958%
2025-05-15	4.4500	4.4500	4.2500	4.4300	+3.023%	3,557	-20.828%
2025-05-14	4.2000	4.3570	4.1799	4.3000	+1.176%	4,599	-18.435%
2025-05-13	4.2500	4.2522	4.2392	4.2500	0.000%	4,407	-17.475%
2025-05-12	4.3000	4.3999	4.2500	4.2500	-3.409%	8,107	-17.475%
2025-05-09	4.4500	4.4500	4.3296	4.4000	-0.114%	3,182	-20.289%
2025-05-08	4.5000	4.5000	4.4050	4.4050	-1.011%	1,223	-20.379%
2025-05-07	4.3100	4.5000	4.3100	4.4500	+2.981%	16,932	-21.184%
2025-05-06	4.3212	4.3212	4.3212	4.3212	-0.662%	451	-18.835%
2025-05-05	4.3300	4.3500	4.3104	4.3500	0.000%	1,766	-19.372%
2025-05-02	4.3825	4.4000	4.3200	4.3500	-1.136%	733	-19.372%
2025-05-01	4.3900	4.4700	4.3900	4.4000	-1.886%	1,074	-20.289%
2025-04-29	4.4800	4.4900	4.4800	4.4846	+2.858%	1,260	-21.792%
2025-04-28	4.3500	4.4200	4.3300	4.3600	+2.588%	13,014	-19.557%
2025-04-25	4.2000	4.3500	4.2000	4.2500	+0.118%	4,918	-17.475%
2025-04-24	4.3750	4.3750	4.2450	4.2450	-5.667%	6,110	-17.378%
2025-04-23	4.4900	4.5250	4.3880	4.5000	+4.651%	2,535	-22.060%
2025-04-22	4.4800	4.4800	4.2687	4.3000	+0.703%	3,773	-18.435%
2025-04-21	4.5100	4.5200	4.2700	4.2700	-6.565%	1,892	-17.862%
2025-04-17	4.7500	4.7500	4.5108	4.5700	-3.789%	875	-23.254%
2025-04-16	4.6200	4.8000	4.6200	4.7500	-0.105%	7,218	-26.162%
2025-04-15	4.8200	4.8200	4.5684	4.7550	-2.387%	3,055	-26.240%
2025-04-14	4.8675	4.9250	4.8675	4.8713	-2.574%	1,886	-28.001%
2025-04-11	4.7000	5.0000	4.5200	5.0000	+3.135%	5,312	-29.854%
2025-04-10	5.0300	5.0300	4.8480	4.8480	-4.000%	1,781	-27.655%
2025-04-09	5.0500	5.2500	4.9500	5.0500	+4.124%	2,034	-30.549%
2025-04-08	4.7700	5.2000	4.6059	4.8500	+5.664%	21,394	-27.685%
2025-04-07	5.7500	5.7796	3.8000	4.5900	-20.174%	54,404	-23.588%
2025-04-04	6.1000	6.1030	5.7500	5.7500	-8.730%	11,144	-39.003%
2025-04-03	6.3000	6.3000	6.3000	6.3000	0.000%	693	-44.329%
2025-04-02	6.3000	6.3000	6.3000	6.3000	0.000%	448	-44.329%
2025-04-01	6.1114	6.3000	6.1000	6.3000	+2.284%	13,784	-44.329%
2025-03-31	6.1593	6.1593	6.1593	6.1593	-2.365%	273	-43.057%
2025-03-28	6.2500	6.3085	6.2500	6.3085	+0.936%	405	-44.404%
2025-03-27	6.3673	6.3673	6.2500	6.2500	-0.952%	5,920	-43.883%
2025-03-26	6.5172	6.5172	6.3101	6.3101	-2.622%	507	-44.418%
2025-03-25	6.4800	6.4800	6.4800	6.4800	-0.154%	358	-45.875%
2025-03-24	6.4500	6.4900	6.4500	6.4900	+1.486%	947	-45.958%
2025-03-21	6.3327	6.3950	6.3327	6.3950	-0.853%	785	-45.156%
2025-03-20	6.4500	6.4500	6.4500	6.4500	-0.642%	341	-45.623%
2025-03-19	6.4917	6.4917	6.4917	6.4917	-0.108%	187	-45.973%
2025-03-18	6.3500	6.6000	6.3500	6.4987	+1.384%	648	-46.031%
2025-03-17	6.2766	6.4100	6.2000	6.4100	-0.311%	1,007	-45.284%
2025-03-14	6.4715	6.5000	6.2500	6.4300	+2.063%	5,674	-45.454%
2025-03-12	6.3000	6.4499	6.3000	6.3000	+0.800%	996	-44.329%
2025-03-11	6.3207	6.3207	6.2500	6.2500	-1.575%	5,316	-43.883%
2025-03-10	6.4000	6.6450	6.2500	6.3500	-2.306%	11,840	-44.767%
2025-03-07	6.5000	6.5000	6.4766	6.4999	-1.666%	1,883	-46.041%
2025-03-06	6.6150	6.6150	6.6100	6.6100	+1.692%	690	-46.939%
2025-03-05	6.5518	6.7949	6.4600	6.5000	-3.489%	12,426	-46.042%
2025-03-04	6.9738	6.9738	6.7350	6.7350	-1.828%	1,718	-47.924%
2025-03-03	6.7500	6.9781	6.7500	6.8604	+1.803%	3,977	-48.876%
2025-02-28	6.7500	6.7500	6.6100	6.7389	-2.335%	8,117	-47.954%
2025-02-27	7.1999	7.1999	6.9000	6.9000	0.000%	1,961	-49.170%
2025-02-26	7.0200	7.0200	6.9000	6.9000	+0.437%	1,294	-49.170%
2025-02-25	7.0100	7.1900	6.8650	6.8700	-0.435%	4,388	-48.948%
2025-02-24	6.9000	6.9000	6.9000	6.9000	0.000%	1,001	-49.170%
2025-02-21	6.9000	6.9000	6.9000	6.9000	-1.969%	529	-49.170%
2025-02-20	6.5700	7.2200	6.5700	7.0386	-4.367%	7,848	-50.170%
2025-02-19	7.7000	7.7000	6.9350	7.3600	+6.585%	2,292	-52.346%
2025-02-18	7.4400	7.9800	6.9053	6.9053	+1.251%	4,997	-49.209%
2025-02-14	6.4600	7.4500	6.1972	6.8200	+9.823%	28,260	-48.573%
2025-02-13	6.0749	6.2100	6.0749	6.2100	+1.803%	4,605	-43.522%
2025-02-12	6.1300	6.1600	6.1000	6.1000	0.000%	1,271	-42.503%
2025-02-11	6.2000	6.2400	6.1000	6.1000	-1.294%	5,279	-42.503%
2025-02-10	6.1800	6.1800	6.1800	6.1800	-0.387%	197	-43.248%
2025-02-07	6.2300	6.3123	6.2000	6.2040	+0.065%	13,839	-43.467%
2025-02-06	6.3500	6.3948	6.2000	6.2000	-0.641%	1,936	-43.431%
2025-02-05	6.1000	6.3300	6.1000	6.2400	+0.161%	6,951	-43.793%
2025-02-04	6.1400	6.2400	6.0831	6.2300	+2.551%	1,547	-43.703%
2025-02-03	6.1200	6.1700	6.0750	6.0750	-1.380%	7,808	-42.267%
2025-01-31	6.2500	6.7091	6.1400	6.1600	-0.965%	18,697	-43.063%
2025-01-30	6.3087	6.3087	6.2200	6.2200	+0.161%	2,218	-43.613%
2025-01-29	6.2900	6.8900	6.2000	6.2100	-2.205%	3,160	-43.522%
2025-01-28	6.4650	6.4650	6.2500	6.3500	+2.254%	2,920	-44.767%
2025-01-27	6.2000	6.2100	6.1106	6.2100	-0.481%	4,361	-43.522%
2025-01-24	6.2000	6.2400	6.2000	6.2400	0.000%	902	-43.793%
2025-01-23	6.1100	6.3500	6.1100	6.2400	+1.463%	2,377	-43.793%
2025-01-22	6.1700	6.3100	6.1178	6.1500	-1.600%	5,191	-42.971%
2025-01-21	6.3000	6.3000	6.1250	6.2500	+0.160%	10,272	-43.883%
2025-01-17	6.1040	6.4000	6.1000	6.2400	-0.160%	16,124	-43.793%
2025-01-16	6.2000	6.4899	6.1000	6.2500	+5.930%	7,892	-43.883%
2025-01-15	6.0000	6.2335	5.9001	5.9001	-1.667%	41,824	-40.555%
2025-01-14	6.0000	6.3647	6.0000	6.0001	+0.859%	2,059	-41.546%
2025-01-13	6.4900	6.8700	5.8100	5.9490	-11.249%	19,775	-41.044%
2025-01-10	6.4254	6.7030	6.4000	6.7030	+4.571%	18,793	-47.676%
2025-01-08	6.3500	6.4411	6.3500	6.4100	-0.927%	1,305	-45.284%
2025-01-07	6.5250	6.6299	6.3900	6.4700	-1.622%	2,254	-45.791%
2025-01-06	6.5300	6.9700	6.5300	6.5767	+2.123%	5,374	-46.671%
2025-01-03	6.6500	6.6500	6.2500	6.4400	+1.577%	5,894	-45.539%
2025-01-02	6.2500	6.5000	6.2500	6.3400	+0.635%	6,017	-44.680%
2024-12-31	6.6900	6.6900	6.2251	6.3000	-6.805%	25,378	-44.329%
2024-12-30	6.7900	6.9000	6.4000	6.7600	-1.880%	34,109	-48.117%
2024-12-27	6.9200	7.0000	6.5000	6.8895	-0.665%	28,182	-49.092%
2024-12-26	6.4500	6.9356	6.1501	6.9356	+6.624%	20,972	-49.430%
2024-12-24	6.4500	6.5500	6.4500	6.5047	-0.692%	2,096	-46.081%
2024-12-23	6.4110	6.5500	6.4110	6.5500	+3.335%	3,084	-46.453%
2024-12-20	6.1500	6.3500	6.1500	6.3386	+2.071%	3,314	-44.668%
2024-12-19	6.1200	6.2500	6.1200	6.2100	+1.471%	14,920	-43.522%
2024-12-18	6.1200	6.2499	6.1200	6.1200	-1.608%	7,338	-42.691%
2024-12-17	6.1200	6.2700	6.1200	6.2200	+0.485%	9,306	-43.613%
2024-12-16	6.1000	6.2300	6.1000	6.1900	-0.161%	9,785	-43.339%
2024-12-13	6.0500	6.2000	6.0000	6.2000	0.000%	10,176	-43.431%
2024-12-12	6.1400	6.2000	6.0501	6.2000	+0.813%	9,866	-43.431%
2024-12-11	6.2500	6.4150	6.1200	6.1500	-1.600%	18,990	-42.971%
2024-12-10	6.0100	6.6500	6.0100	6.2500	-3.920%	7,507	-43.883%
2024-12-09	6.6900	6.9291	6.2701	6.5050	-5.036%	9,036	-46.083%
2024-12-06	6.8597	6.8597	6.8500	6.8500	+2.030%	655	-48.799%
2024-12-05	6.5701	6.9744	6.5701	6.7137	-1.770%	2,653	-47.759%
2024-12-04	7.0000	7.0250	6.7700	6.8347	-1.659%	8,348	-48.684%
2024-12-03	6.8903	7.0037	6.7984	6.9500	-0.072%	3,436	-49.535%
2024-12-02	7.3100	7.3100	6.7800	6.9550	-4.069%	12,013	-49.572%
2024-11-29	7.4227	7.4999	7.0000	7.2500	-5.105%	8,140	-51.623%
2024-11-27	8.1000	8.1000	7.6400	7.6400	-7.146%	13,139	-54.093%
2024-11-26	8.2500	8.5000	7.8500	8.2280	-1.214%	6,825	-57.374%
2024-11-25	8.0900	8.9495	8.0900	8.3291	+3.083%	12,869	-57.891%
2024-11-22	9.0000	9.0000	8.0001	8.0800	-9.721%	29,275	-56.593%
2024-11-21	8.3400	9.4200	8.3400	8.9500	+7.831%	20,081	-60.812%
2024-11-20	6.5100	8.9300	6.5100	8.3000	+18.571%	51,745	-57.743%
2024-11-19	7.1500	7.1500	6.8600	7.0000	-2.098%	9,491	-49.896%
2024-11-18	6.5800	7.4900	6.3850	7.1500	+16.071%	15,908	-50.947%
2024-11-15	6.0600	6.3485	6.0600	6.1600	+3.529%	5,362	-43.063%
2024-11-14	6.0000	6.2317	5.8800	5.9500	-0.833%	6,886	-41.054%
2024-11-13	6.0000	6.3870	5.8500	6.0000	-2.121%	8,347	-41.545%
2024-11-12	6.0200	6.2500	5.7800	6.1300	+1.322%	13,342	-42.785%
2024-11-11	6.0866	6.2500	6.0500	6.0500	+0.833%	4,393	-42.028%
2024-11-08	6.0100	6.1614	5.9650	6.0000	-5.033%	8,846	-41.545%
2024-11-07	6.0000	6.4200	5.8650	6.3180	+6.183%	12,184	-44.487%
2024-11-06	6.3600	6.3600	5.9500	5.9501	-7.846%	7,502	-41.055%
2024-11-05	6.3000	6.4567	6.2600	6.4567	+3.639%	417	-45.680%
2024-11-04	6.2000	6.4100	6.2000	6.2300	-0.320%	1,457	-43.703%
2024-11-01	6.4016	6.4016	6.2254	6.2500	-4.288%	1,601	-43.883%
2024-10-31	6.3608	6.5300	6.2500	6.5300	+4.480%	5,137	-46.289%
2024-10-30	6.5000	6.5000	6.0900	6.2500	-4.580%	10,594	-43.883%
2024-10-29	6.5200	6.9103	6.5200	6.5500	-0.152%	2,554	-46.453%
2024-10-28	6.7500	6.9646	6.5200	6.5600	-3.102%	5,235	-46.535%
2024-10-25	6.7947	6.7947	6.5055	6.7700	+2.266%	4,685	-48.194%
2024-10-24	7.0300	7.1500	6.5100	6.6200	-6.099%	3,423	-47.020%
2024-10-23	7.0900	7.1500	7.0300	7.0500	+0.284%	1,672	-50.251%
2024-10-22	7.2800	7.2900	7.0200	7.0300	-1.816%	4,945	-50.110%
2024-10-21	6.8500	7.6636	6.8500	7.1600	+5.140%	5,450	-51.015%
2024-10-18	7.3000	7.3300	6.8100	6.8100	+1.490%	3,282	-48.498%
2024-10-17	6.7400	7.0000	6.5596	6.7100	+0.149%	8,362	-47.730%
2024-10-16	6.7058	7.0000	6.7000	6.7000	0.000%	9,451	-47.652%
2024-10-15	6.7000	6.9200	6.7000	6.7000	-0.741%	4,947	-47.652%
2024-10-14	6.7300	6.8847	6.7216	6.7500	+3.053%	6,623	-48.040%
2024-10-11	6.7500	7.0000	6.5500	6.5500	-5.072%	9,466	-46.453%
2024-10-10	7.1000	7.2000	6.5500	6.9000	-3.900%	11,412	-49.170%

.dark-mode .ff93d1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ff93d1{ color: #333333; background-color: white; border: 2px solid #333333; }MDBHMDB Capital Holdings, LLC Class A commonstock NASDAQ

MDBH
MDB Capital Holdings, LLC Class A common
stock NASDAQ