Dark

MDBH
MDB Capital Holdings, LLC Class A common
stock NASDAQ

At Close

Aug 21, 2026

3.03USD0.000%(0.00)647

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-3.03)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	2.9300	3.0300	2.9300	3.0300	-4.416%	1,117	0.000%
2026-08-20	3.0600	3.1700	3.0600	3.1700	+3.595%	625	-4.416%
2026-08-19	2.8700	3.0600	2.8700	3.0600	+6.989%	1,693	-0.980%
2026-08-18	2.9100	2.9100	2.8601	2.8601	-2.741%	2,471	+5.940%
2026-08-17	3.0000	3.0000	2.8601	2.9407	-1.319%	2,078	+3.037%
2026-08-14	3.0200	3.0200	2.9800	2.9800	-1.325%	1,347	+1.678%
2026-08-13	3.0400	3.0400	2.9599	3.0200	-0.330%	10,915	+0.331%
2026-08-12	3.0200	3.0500	3.0200	3.0300	-1.303%	2,634	0.000%
2026-08-11	3.0700	3.0700	3.0700	3.0700	+3.017%	262	-1.303%
2026-08-10	2.9900	3.0600	2.9800	2.9801	+2.055%	5,946	+1.674%
2026-08-07	3.2300	3.2300	2.9201	2.9201	-2.338%	1,440	+3.764%
2026-08-06	3.0400	3.0400	2.9900	2.9900	-3.393%	4,214	+1.338%
2026-08-05	3.0950	3.0950	3.0950	3.0950	-1.433%	352	-2.100%
2026-08-04	2.8500	3.1400	2.8500	3.1400	+1.948%	1,457	-3.503%
2026-08-03	3.1000	3.2600	3.0700	3.0800	+0.654%	3,036	-1.623%
2026-07-30	3.0600	3.0600	3.0600	3.0600	+0.328%	1,940	-0.980%
2026-07-29	3.0506	3.0506	3.0500	3.0500	0.000%	2,493	-0.656%
2026-07-28	3.2104	3.2104	3.0500	3.0500	-0.974%	2,911	-0.656%
2026-07-27	3.0500	3.0900	3.0500	3.0800	-3.750%	1,830	-1.623%
2026-07-24	3.2000	3.2000	3.2000	3.2000	0.000%	286	-5.313%
2026-07-23	3.2286	3.2600	3.1300	3.2000	+2.236%	1,568	-5.313%
2026-07-22	3.1700	3.1700	3.1300	3.1300	+2.492%	1,858	-3.195%
2026-07-21	3.0539	3.0539	3.0539	3.0539	-6.322%	1,169	-0.783%
2026-07-20	3.1700	3.2600	3.0600	3.2600	0.000%	1,367	-7.055%
2026-07-17	3.2500	3.2600	3.2500	3.2600	-2.395%	877	-7.055%
2026-07-15	3.3400	3.3400	3.3400	3.3400	-2.339%	2	-9.281%
2026-07-13	3.1790	3.4200	3.1790	3.4200	-2.087%	929	-11.404%
2026-07-10	3.4991	3.4991	3.3350	3.4929	+2.884%	2,411	-13.253%
2026-07-08	3.3173	3.3950	3.3173	3.3950	+3.506%	2,874	-10.751%
2026-07-06	3.2800	3.2800	3.2800	3.2800	-2.090%	895	-7.622%
2026-07-02	3.3500	3.3500	3.3500	3.3500	0.000%	355	-9.552%
2026-07-01	3.2900	3.5250	3.2900	3.3500	-4.286%	2,516	-9.552%
2026-06-30	3.4700	3.5000	3.2500	3.5000	+10.410%	10,213	-13.429%
2026-06-29	3.0500	3.2100	3.0500	3.1700	+2.739%	13,554	-4.416%
2026-06-26	2.7894	3.1000	2.7894	3.0855	+12.200%	14,373	-1.799%
2026-06-25	2.7501	3.0000	2.7500	2.7500	-0.901%	1,985	+10.182%
2026-06-24	2.8800	2.8800	2.7750	2.7750	-2.904%	572	+9.189%
2026-06-23	2.8000	2.8580	2.7800	2.8580	+2.987%	3,972	+6.018%
2026-06-22	2.5000	2.7751	2.5000	2.7751	-5.929%	7,140	+9.185%
2026-06-18	2.9500	2.9500	2.9500	2.9500	0.000%	1,263	+2.712%
2026-06-17	2.8600	3.0000	2.8500	2.9500	+1.375%	8,993	+2.712%
2026-06-16	2.9450	2.9450	2.8600	2.9100	+1.748%	1,514	+4.124%
2026-06-15	2.8600	2.8600	2.8600	2.8600	0.000%	4,210	+5.944%
2026-06-12	3.0050	3.0100	2.8600	2.8600	-9.494%	5,239	+5.944%
2026-06-11	3.1550	3.1600	3.1550	3.1600	+8.599%	2,172	-4.114%
2026-06-10	3.1200	3.3722	2.7886	2.9098	+3.555%	3,140	+4.131%
2026-06-09	2.9600	2.9750	2.4500	2.8099	-5.071%	8,895	+7.833%
2026-06-08	3.1900	3.1900	2.9600	2.9600	-1.333%	9,564	+2.365%
2026-06-05	3.0900	3.1499	3.0000	3.0000	-0.662%	13,364	+1.000%
2026-06-04	3.5000	3.5000	3.0000	3.0200	-7.868%	10,783	+0.331%
2026-06-03	3.2779	3.2779	3.2779	3.2779	+0.512%	5,519	-7.563%
2026-06-02	3.2530	3.2612	3.2530	3.2612	-6.823%	893	-7.089%
2026-06-01	3.3800	3.5000	3.3576	3.5000	0.000%	4,419	-13.429%
2026-05-29	3.5000	3.5500	3.4000	3.5000	-2.778%	4,069	-13.429%
2026-05-28	3.6000	3.6500	3.5500	3.6000	-4.120%	3,391	-15.833%
2026-05-27	3.7500	3.7547	3.6000	3.7547	-1.062%	3,109	-19.301%
2026-05-26	3.7950	3.7950	3.7950	3.7950	-2.695%	176	-20.158%
2026-05-22	3.7700	4.0000	3.7700	3.9001	+0.262%	9,536	-22.310%
2026-05-21	3.8814	3.8899	3.7450	3.8899	+1.034%	4,284	-22.106%
2026-05-19	3.2200	3.9000	3.2200	3.8501	+18.834%	10,352	-21.301%
2026-05-18	3.8700	3.8700	3.2100	3.2399	+0.931%	4,474	-6.479%
2026-05-14	3.5010	3.5010	3.2100	3.2100	-12.055%	4,891	-5.607%
2026-05-13	3.7000	3.8500	3.6200	3.6500	-6.179%	3,280	-16.986%
2026-05-12	3.8904	3.8904	3.8904	3.8904	+5.288%	1,852	-22.116%
2026-05-11	3.6950	3.6950	3.6950	3.6950	-4.694%	513	-17.997%
2026-05-08	3.7000	3.8770	3.7000	3.8770	+8.157%	717	-21.847%
2026-05-07	3.8500	3.8500	3.5846	3.5846	-7.849%	849	-15.472%
2026-05-06	3.5508	3.8899	3.5508	3.8899	+9.575%	361	-22.106%
2026-05-05	3.5001	3.5500	3.5001	3.5500	+1.426%	6,372	-14.648%
2026-05-04	3.4600	3.6950	3.4600	3.5001	-2.368%	1,759	-13.431%
2026-05-01	3.5500	3.5850	3.5000	3.5850	+0.691%	6,270	-15.481%
2026-04-30	3.5604	3.5604	3.5604	3.5604	+0.290%	4,056	-14.897%
2026-04-29	3.6600	3.6601	3.5501	3.5501	-3.003%	3,779	-14.650%
2026-04-28	3.7110	3.7110	3.6600	3.6600	-2.400%	3,467	-17.213%
2026-04-27	3.8100	3.8100	3.6700	3.7500	-0.398%	6,626	-19.200%
2026-04-24	3.7500	3.7650	3.6601	3.7650	-1.437%	1,859	-19.522%
2026-04-23	3.7500	3.8200	3.7500	3.8199	-1.244%	1,362	-20.679%
2026-04-22	3.8500	3.8680	3.7000	3.8680	+0.468%	1,678	-21.665%
2026-04-21	3.8750	3.8750	3.8500	3.8500	-1.282%	475	-21.299%
2026-04-20	4.0400	4.0400	3.9000	3.9000	-0.510%	2,356	-22.308%
2026-04-17	3.6500	4.1600	3.6500	3.9200	+10.112%	16,325	-22.704%
2026-04-16	3.5501	3.5600	3.5501	3.5600	+1.503%	1,533	-14.888%
2026-04-15	3.6700	3.7100	3.4450	3.5073	-4.172%	12,956	-13.609%
2026-04-14	3.6501	3.8390	3.6500	3.6600	+1.385%	12,211	-17.213%
2026-04-13	3.5000	3.6900	3.4400	3.6100	-1.350%	10,784	-16.066%
2026-04-10	3.3939	3.6900	3.3939	3.6594	+6.073%	14,226	-17.200%
2026-04-09	3.4499	3.4499	3.3500	3.4499	+3.913%	6,967	-12.171%
2026-04-08	3.1000	3.3200	3.1000	3.3200	+6.240%	11,763	-8.735%
2026-04-07	3.0200	3.1400	3.0200	3.1250	-1.108%	7,357	-3.040%
2026-04-06	3.2000	3.2000	3.1500	3.1600	-2.769%	3,511	-4.114%
2026-04-02	3.2300	3.2750	3.2300	3.2500	+1.881%	4,761	-6.769%
2026-04-01	3.0000	3.2000	3.0000	3.1900	+7.047%	21,963	-5.016%
2026-03-31	2.9301	2.9900	2.9301	2.9800	+1.706%	1,387	+1.678%
2026-03-30	2.9323	3.0200	2.9300	2.9300	-1.675%	9,421	+3.413%
2026-03-27	2.9750	2.9800	2.9700	2.9799	+1.014%	11,138	+1.681%
2026-03-26	2.9500	2.9600	2.9500	2.9500	+0.683%	1,333	+2.712%
2026-03-25	2.9300	2.9300	2.9300	2.9300	-0.678%	362	+3.413%
2026-03-24	2.8400	2.9900	2.8400	2.9500	+2.431%	5,299	+2.712%
2026-03-23	2.8041	2.8800	2.8041	2.8800	+4.777%	668	+5.208%
2026-03-20	2.7487	2.7487	2.7487	2.7487	-2.007%	682	+10.234%
2026-03-19	2.7728	2.8050	2.7728	2.8050	-1.232%	765	+8.021%
2026-03-18	2.8400	2.8400	2.8400	2.8400	-5.055%	2,471	+6.690%
2026-03-17	2.8945	2.9912	2.8945	2.9912	+4.587%	2,448	+1.297%
2026-03-16	2.8300	2.9815	2.8300	2.8600	+1.418%	4,741	+5.944%
2026-03-13	2.8500	2.9390	2.8200	2.8200	0.000%	2,912	+7.447%
2026-03-12	2.9600	2.9600	2.8200	2.8200	-2.083%	6,039	+7.447%
2026-03-11	3.0100	3.0300	2.8600	2.8800	-4.003%	6,437	+5.208%
2026-03-10	3.0700	3.0700	3.0001	3.0001	-0.547%	1,221	+0.997%
2026-03-09	3.0200	3.0585	3.0000	3.0166	-1.492%	5,005	+0.444%
2026-03-05	3.0600	3.0623	3.0600	3.0623	+1.401%	931	-1.055%
2026-03-04	3.1082	3.1082	2.9750	3.0200	+1.684%	4,764	+0.331%
2026-03-03	3.0500	3.0500	2.8000	2.9700	-4.150%	25,678	+2.020%
2026-03-02	3.0600	3.1000	3.0000	3.0986	-1.098%	30,799	-2.214%
2026-02-27	3.0501	3.1450	3.0101	3.1330	+2.386%	7,709	-3.288%
2026-02-26	3.1750	3.2000	3.0600	3.0600	-1.294%	13,218	-0.980%
2026-02-25	3.1750	3.1750	3.1000	3.1001	+0.327%	1,164	-2.261%
2026-02-24	3.0900	3.0900	3.0900	3.0900	-0.323%	1,320	-1.942%
2026-02-23	3.1200	3.1319	3.1000	3.1000	-2.669%	3,338	-2.258%
2026-02-20	3.1574	3.1850	3.1201	3.1850	+2.060%	1,927	-4.867%
2026-02-19	3.1000	3.1899	3.1000	3.1207	+0.668%	1,619	-2.906%
2026-02-18	3.1136	3.1149	3.0600	3.1000	-1.116%	5,355	-2.258%
2026-02-17	3.1350	3.1350	3.1350	3.1350	+0.320%	367	-3.349%
2026-02-13	3.1600	3.1600	3.0800	3.1250	-0.951%	5,121	-3.040%
2026-02-12	3.0800	3.1550	3.0800	3.1550	+3.105%	2,339	-3.962%
2026-02-11	3.1000	3.2299	3.0600	3.0600	-1.290%	11,591	-0.980%
2026-02-09	3.1000	3.2700	3.1000	3.1000	-3.427%	8,328	-2.258%
2026-02-06	3.1400	3.2100	3.1000	3.2100	+3.215%	8,642	-5.607%
2026-02-05	3.2000	3.2771	3.1000	3.1100	-4.308%	16,271	-2.572%
2026-02-04	3.1450	3.2730	3.1000	3.2500	+4.839%	8,113	-6.769%
2026-02-03	3.1900	3.2950	3.0000	3.1000	-3.125%	9,978	-2.258%
2026-02-02	3.2000	3.2000	3.1821	3.2000	+0.313%	987	-5.313%
2026-01-30	3.2200	3.3300	3.1800	3.1900	-4.773%	3,284	-5.016%
2026-01-29	3.3001	3.3499	3.2980	3.3499	+2.490%	8,879	-9.550%
2026-01-28	3.4500	3.4500	3.2000	3.2685	-2.141%	22,995	-7.297%
2026-01-26	3.3800	3.4800	3.3000	3.3400	-1.620%	4,998	-9.281%
2026-01-23	3.3950	3.3950	3.3950	3.3950	-1.879%	372	-10.751%
2026-01-22	3.4442	3.4600	3.3100	3.4600	+3.593%	2,902	-12.428%
2026-01-21	3.4300	3.5399	3.2101	3.3400	-2.627%	37,560	-9.281%
2026-01-20	3.5100	3.6743	3.4301	3.4301	-5.507%	10,338	-11.664%
2026-01-16	3.6300	3.6300	3.6300	3.6300	+0.138%	373	-16.529%
2026-01-15	3.6050	3.6300	3.4655	3.6250	-0.956%	2,552	-16.414%
2026-01-14	3.4000	3.8900	3.4000	3.6600	+6.706%	19,950	-17.213%
2026-01-13	3.5200	3.6393	3.4300	3.4300	-3.380%	3,221	-11.662%
2026-01-12	3.5550	3.5600	3.4950	3.5500	+0.852%	1,736	-14.648%
2026-01-09	3.5101	3.5323	3.5101	3.5200	0.000%	1,771	-13.920%
2026-01-08	3.5300	3.6000	3.5200	3.5200	-2.762%	2,457	-13.920%
2026-01-07	3.6900	3.6900	3.5750	3.6200	-0.215%	6,504	-16.298%
2026-01-06	3.6074	3.6400	3.5600	3.6278	+1.904%	5,375	-16.478%
2026-01-05	3.5300	3.6694	3.4000	3.5600	+1.714%	6,095	-14.888%
2026-01-02	3.3600	3.5200	3.3501	3.5000	+7.858%	5,193	-13.429%
2025-12-31	3.2500	3.5900	3.1500	3.2450	-0.154%	20,749	-6.626%
2025-12-30	3.3200	3.3200	3.1100	3.2500	-0.307%	73,099	-6.769%
2025-12-29	3.4400	3.4400	3.1800	3.2600	-6.857%	25,084	-7.055%
2025-12-26	3.5300	3.5400	3.4400	3.5000	+2.041%	14,265	-13.429%
2025-12-24	3.4200	3.4300	3.3200	3.4300	+1.780%	2,993	-11.662%
2025-12-23	3.5200	3.6200	3.3700	3.3700	-4.261%	8,338	-10.089%
2025-12-22	3.3500	3.6000	3.3050	3.5200	+3.835%	15,964	-13.920%
2025-12-19	3.3209	3.4000	3.3016	3.3900	+1.497%	6,143	-10.619%
2025-12-18	3.4400	3.4400	3.3000	3.3400	+1.829%	15,752	-9.281%
2025-12-17	3.1800	3.2899	3.1800	3.2800	+3.145%	7,902	-7.622%
2025-12-16	3.3300	3.3300	3.1700	3.1800	-3.049%	12,456	-4.717%
2025-12-15	3.4400	3.4400	3.2500	3.2800	-2.381%	11,917	-7.622%
2025-12-12	3.3600	3.4500	3.3300	3.3600	-1.596%	6,185	-9.821%
2025-12-11	3.3982	3.4500	3.3000	3.4145	+5.062%	13,852	-11.261%
2025-12-10	3.3340	3.4950	3.2500	3.2500	-2.402%	21,266	-6.769%
2025-12-09	3.4400	3.4700	3.3200	3.3300	-1.187%	16,128	-9.009%
2025-12-08	3.2904	3.3800	3.1800	3.3700	+1.201%	39,799	-10.089%
2025-12-05	3.3000	3.4000	3.2500	3.3300	+0.301%	17,809	-9.009%
2025-12-04	3.5475	3.5507	3.3200	3.3200	-8.791%	16,259	-8.735%
2025-12-03	3.3500	3.6900	3.3500	3.6400	+3.116%	13,494	-16.758%
2025-12-02	3.4200	3.5638	3.3000	3.5300	+3.474%	9,438	-14.164%
2025-12-01	3.4000	3.5296	3.4000	3.4115	-2.961%	9,082	-11.183%
2025-11-28	3.5156	3.5156	3.5156	3.5156	+3.097%	171	-13.813%
2025-11-26	3.5200	3.5200	3.3000	3.4100	-1.159%	2,545	-11.144%
2025-11-25	3.8000	3.8000	3.3800	3.4500	-1.639%	7,680	-12.174%
2025-11-24	3.2100	3.5500	3.2100	3.5075	+7.427%	21,034	-13.614%
2025-11-21	3.6000	3.6000	3.2100	3.2650	-3.402%	23,490	-7.198%
2025-11-20	3.4400	3.4999	3.2600	3.3800	-0.588%	13,234	-10.355%
2025-11-19	3.4900	3.5500	3.4000	3.4000	-0.293%	13,049	-10.882%
2025-11-18	3.5869	3.5869	3.4100	3.4100	-6.061%	10,255	-11.144%
2025-11-17	3.6047	3.6900	3.6000	3.6300	+0.833%	18,357	-16.529%
2025-11-14	3.5000	3.6000	3.5000	3.6000	+1.551%	4,729	-15.833%
2025-11-13	3.5000	3.5450	3.4800	3.5450	+1.286%	3,697	-14.528%
2025-11-12	3.5030	3.6500	3.4100	3.5000	0.000%	2,842	-13.429%
2025-11-11	3.4201	3.8000	3.3600	3.5000	+4.478%	14,642	-13.429%
2025-11-10	3.2900	3.5100	3.2500	3.3500	+1.208%	17,220	-9.552%
2025-11-07	3.4100	3.4100	3.2500	3.3100	-2.933%	19,788	-8.459%
2025-11-06	3.5100	3.5950	3.3505	3.4100	-2.849%	20,739	-11.144%
2025-11-05	3.5200	3.6000	3.4200	3.5100	-0.380%	4,526	-13.675%
2025-11-04	3.4501	3.6475	3.4100	3.5234	-4.773%	16,555	-14.004%
2025-11-03	3.6664	3.7600	3.5500	3.7000	-2.887%	22,812	-18.108%
2025-10-31	3.8200	3.9150	3.8000	3.8100	+0.263%	16,514	-20.472%
2025-10-30	4.1000	4.1550	3.8000	3.8000	-5.941%	5,092	-20.263%
2025-10-29	4.1400	4.2800	4.0200	4.0400	-2.415%	3,839	-25.000%
2025-10-28	4.2950	4.4300	4.0200	4.1400	-6.757%	43,584	-26.812%
2025-10-27	4.4500	4.4800	4.2000	4.4400	+4.965%	6,095	-31.757%
2025-10-24	4.6400	4.6400	4.1350	4.2300	-8.041%	40,199	-28.369%
2025-10-23	4.2000	4.8000	4.0000	4.5999	+10.045%	96,226	-34.129%
2025-10-22	4.0400	4.2000	3.7700	4.1800	+4.817%	20,177	-27.512%
2025-10-21	3.6389	4.1900	3.6389	3.9879	+6.344%	26,311	-24.020%
2025-10-20	3.6200	3.9100	3.6200	3.7500	+0.267%	18,391	-19.200%
2025-10-17	3.8350	3.9200	3.6700	3.7400	-0.267%	11,752	-18.984%
2025-10-16	3.7500	3.9399	3.4900	3.7500	-1.316%	24,264	-19.200%
2025-10-15	3.7300	4.1500	3.7300	3.8000	-1.042%	8,226	-20.263%
2025-10-14	3.4187	4.0000	3.4187	3.8400	+11.304%	71,960	-21.094%
2025-10-13	3.4300	3.4897	3.4300	3.4500	-0.576%	6,499	-12.174%
2025-10-10	3.4100	3.4800	3.4100	3.4700	+0.289%	34,195	-12.680%
2025-10-09	3.4400	3.4600	3.4300	3.4600	+0.581%	2,633	-12.428%
2025-10-08	3.4600	3.4600	3.4000	3.4400	+1.176%	8,444	-11.919%
2025-10-07	3.3597	3.4807	3.3500	3.4000	-2.818%	6,969	-10.882%
2025-10-06	3.5500	3.5500	3.3500	3.4986	+1.852%	16,852	-13.394%
2025-10-03	3.4000	3.5450	3.3300	3.4350	-0.009%	36,420	-11.790%
2025-10-02	3.3740	3.5050	3.3740	3.4353	+0.742%	2,361	-11.798%
2025-10-01	3.3600	3.4398	3.3600	3.4100	+1.382%	4,413	-11.144%
2025-09-30	3.6200	3.6200	3.2600	3.3635	-5.254%	16,178	-9.915%
2025-09-29	3.6300	3.6975	3.2600	3.5500	-3.270%	45,628	-14.648%
2025-09-26	3.5900	3.6700	3.4500	3.6700	+4.857%	9,761	-17.439%
2025-09-25	3.5600	3.5600	3.4500	3.5000	-1.922%	19,131	-13.429%
2025-09-24	3.5500	3.5686	3.5200	3.5686	-0.798%	4,948	-15.093%
2025-09-23	3.5200	3.6800	3.4634	3.5973	+0.920%	16,336	-15.770%
2025-09-22	3.4000	3.6999	3.4000	3.5645	+4.225%	15,717	-14.995%
2025-09-19	3.6500	3.6500	3.4200	3.4200	-3.662%	10,745	-11.404%
2025-09-18	3.6200	3.6200	3.4928	3.5500	0.000%	7,705	-14.648%
2025-09-17	3.6200	3.6800	3.5000	3.5500	-1.662%	4,423	-14.648%
2025-09-16	3.7800	3.7800	3.6100	3.6100	-4.012%	12,957	-16.066%
2025-09-15	3.8765	3.8765	3.7589	3.7609	-3.567%	5,139	-19.434%
2025-09-12	3.8203	3.9600	3.8203	3.9000	+1.299%	8,172	-22.308%
2025-09-11	3.5500	4.0000	3.5500	3.8500	+3.729%	6,845	-21.299%
2025-09-10	3.8150	3.9500	3.7000	3.7116	-3.720%	15,716	-18.364%
2025-09-09	3.5562	3.9500	3.4900	3.8550	+10.143%	17,344	-21.401%
2025-09-08	3.5200	3.5200	3.4768	3.5000	-2.645%	4,305	-13.429%
2025-09-05	3.4804	3.6270	3.4804	3.5951	+3.227%	2,677	-15.719%
2025-09-04	3.5000	3.5000	3.4400	3.4827	-0.494%	3,666	-12.999%
2025-09-03	3.4014	3.5000	3.4000	3.5000	+0.865%	9,789	-13.429%
2025-09-02	3.5500	3.5500	3.4500	3.4700	-0.287%	14,213	-12.680%
2025-08-29	3.5077	3.6000	3.4800	3.4800	-0.571%	4,785	-12.931%
2025-08-28	3.5900	3.6000	3.4350	3.5000	+1.449%	39,493	-13.429%
2025-08-27	3.3100	3.5000	3.3100	3.4500	+2.985%	33,689	-12.174%
2025-08-26	3.3900	3.4000	3.3300	3.3500	-0.440%	19,482	-9.552%
2025-08-25	3.2750	3.3850	3.2000	3.3648	+4.659%	61,809	-9.950%
2025-08-22	3.3314	3.3377	3.2150	3.2150	-3.451%	16,260	-5.754%
2025-08-21	3.1600	3.4650	3.1600	3.3299	-2.062%	5,267	-9.006%
2025-08-19	3.3005	3.4000	3.1900	3.4000	+3.558%	6,563	-10.882%
2025-08-18	3.3600	3.4400	3.2832	3.2832	-2.286%	16,290	-7.712%
2025-08-15	3.5500	3.5500	3.3600	3.3600	-1.176%	4,516	-9.821%
2025-08-14	3.6115	3.6135	3.3500	3.4000	-6.593%	17,203	-10.882%
2025-08-13	3.7500	3.7890	3.5600	3.6400	-2.933%	8,688	-16.758%
2025-08-12	3.8800	3.8800	3.7500	3.7500	-2.344%	7,733	-19.200%
2025-08-11	3.7500	3.8800	3.7500	3.8400	-0.260%	1,929	-21.094%
2025-08-08	3.9000	3.9000	3.8000	3.8500	-1.282%	6,039	-21.299%
2025-08-07	3.9000	3.9000	3.9000	3.9000	-0.619%	651	-22.308%
2025-08-06	3.9445	3.9445	3.9243	3.9243	-1.893%	1,922	-22.789%
2025-08-05	4.0000	4.0000	4.0000	4.0000	+2.041%	235	-24.250%
2025-08-04	4.1000	4.1000	3.8800	3.9200	-8.304%	3,388	-22.704%
2025-08-01	4.0900	4.2800	4.0900	4.2750	+4.025%	1,643	-29.123%
2025-07-31	3.9100	4.2075	3.9000	4.1096	+5.918%	3,135	-26.270%
2025-07-30	4.2000	4.2001	3.8000	3.8800	-5.368%	14,162	-21.907%
2025-07-29	4.2500	4.6800	4.1000	4.1001	-4.722%	957	-26.099%
2025-07-28	4.2700	4.3033	4.2500	4.3033	-3.079%	3,384	-29.589%
2025-07-25	4.3000	4.7300	4.2500	4.4400	+9.091%	4,352	-31.757%
2025-07-24	3.9100	4.3150	3.9100	4.0700	0.000%	3,396	-25.553%
2025-07-23	4.7100	4.7100	4.0000	4.0700	-9.556%	15,479	-25.553%
2025-07-22	4.5000	4.5000	4.5000	4.5000	+0.897%	564	-32.667%
2025-07-21	4.4600	4.4600	4.4600	4.4600	-0.889%	250	-32.063%
2025-07-18	4.6954	4.6954	4.5000	4.5000	0.000%	863	-32.667%
2025-07-17	4.4000	4.5000	4.4000	4.5000	+1.351%	1,217	-32.667%
2025-07-16	4.6000	4.6000	4.4100	4.4400	-5.351%	1,451	-31.757%
2025-07-15	4.6910	4.6910	4.6910	4.6910	+6.131%	360	-35.408%
2025-07-14	4.5100	4.5100	4.4200	4.4200	-2.104%	625	-31.448%
2025-07-11	4.9600	4.9600	4.5150	4.5150	-5.941%	869	-32.890%
2025-07-10	4.9300	4.9800	4.6750	4.8002	+0.528%	1,499	-36.878%
2025-07-09	4.4900	4.7750	4.4900	4.7750	-2.925%	1,156	-36.545%
2025-07-07	5.3000	5.4900	4.9189	4.9189	-3.834%	3,919	-38.401%
2025-07-03	4.7100	5.5000	4.7000	5.1150	+18.953%	8,518	-40.762%
2025-07-02	4.3000	4.3000	4.3000	4.3000	-0.693%	1,811	-29.535%
2025-07-01	4.4648	4.4648	4.3300	4.3300	-3.348%	2,240	-30.023%
2025-06-30	4.1500	4.7287	4.1500	4.4800	+7.952%	2,253	-32.366%
2025-06-27	4.2601	4.5259	4.1500	4.1500	-10.173%	17,754	-26.988%
2025-06-26	4.3452	4.6200	4.3452	4.6200	+2.174%	817	-34.416%
2025-06-25	4.8993	4.8993	4.5000	4.5217	-5.601%	1,514	-32.990%
2025-06-24	4.2900	4.8700	4.2500	4.7900	+12.706%	4,781	-36.743%
2025-06-23	4.1250	4.5100	4.1200	4.2500	+0.473%	20,531	-28.706%
2025-06-20	4.1000	4.2344	4.0950	4.2300	+4.187%	1,985	-28.369%
2025-06-18	4.0000	4.0600	4.0000	4.0600	+0.247%	1,895	-25.369%
2025-06-17	4.0000	4.0500	4.0000	4.0500	-3.341%	321	-25.185%
2025-06-16	4.1200	4.1900	4.0500	4.1900	-6.889%	1,432	-27.685%
2025-06-13	4.5000	4.7500	4.5000	4.5000	+20.064%	13,141	-32.667%
2025-06-12	3.7500	3.9000	3.7238	3.7480	-0.584%	3,509	-19.157%
2025-06-11	3.8300	3.8301	3.7700	3.7700	-3.581%	3,608	-19.629%
2025-06-10	3.8300	3.9440	3.8300	3.9100	+2.171%	2,398	-22.506%
2025-06-09	3.7800	3.8976	3.7800	3.8269	+0.974%	1,115	-20.824%
2025-06-06	3.8850	3.8850	3.7900	3.7900	0.000%	822	-20.053%
2025-06-05	3.7650	3.8300	3.7650	3.7900	-3.562%	2,857	-20.053%
2025-06-04	3.8000	3.9500	3.8000	3.9300	+4.244%	1,638	-22.901%
2025-06-03	3.7500	3.8000	3.7500	3.7700	-3.827%	2,564	-19.629%
2025-06-02	4.0500	4.0800	3.8000	3.9200	+3.158%	12,008	-22.704%
2025-05-30	3.7700	3.8000	3.6100	3.8000	+2.703%	10,990	-20.263%
2025-05-29	3.6600	3.7999	3.6200	3.7000	-1.596%	6,571	-18.108%
2025-05-28	3.9200	3.9475	3.7500	3.7600	-4.810%	10,903	-19.415%
2025-05-27	4.3100	4.3100	3.9177	3.9500	-6.400%	11,665	-23.291%
2025-05-23	4.3101	4.3101	4.1500	4.2201	-2.086%	3,031	-28.201%
2025-05-22	4.6000	4.6200	4.2500	4.3100	-8.298%	14,488	-29.698%
2025-05-21	5.0601	5.0601	4.7000	4.7000	-2.083%	6,562	-35.532%
2025-05-19	4.3400	4.8000	4.2600	4.8000	+12.281%	9,934	-36.875%
2025-05-16	4.4300	4.4300	4.0780	4.2750	-3.499%	1,207	-29.123%
2025-05-15	4.4500	4.4500	4.2500	4.4300	+3.023%	3,557	-31.603%
2025-05-14	4.2000	4.3570	4.1799	4.3000	+1.176%	4,599	-29.535%
2025-05-13	4.2500	4.2522	4.2392	4.2500	0.000%	4,407	-28.706%
2025-05-12	4.3000	4.3999	4.2500	4.2500	-3.409%	8,107	-28.706%
2025-05-09	4.4500	4.4500	4.3296	4.4000	-0.114%	3,182	-31.136%
2025-05-08	4.5000	4.5000	4.4050	4.4050	-1.011%	1,223	-31.215%
2025-05-07	4.3100	4.5000	4.3100	4.4500	+2.981%	16,932	-31.910%
2025-05-06	4.3212	4.3212	4.3212	4.3212	-0.662%	451	-29.881%
2025-05-05	4.3300	4.3500	4.3104	4.3500	0.000%	1,766	-30.345%
2025-05-02	4.3825	4.4000	4.3200	4.3500	-1.136%	733	-30.345%
2025-05-01	4.3900	4.4700	4.3900	4.4000	-1.886%	1,074	-31.136%
2025-04-29	4.4800	4.4900	4.4800	4.4846	+2.858%	1,260	-32.435%
2025-04-28	4.3500	4.4200	4.3300	4.3600	+2.588%	13,014	-30.505%
2025-04-25	4.2000	4.3500	4.2000	4.2500	+0.118%	4,918	-28.706%
2025-04-24	4.3750	4.3750	4.2450	4.2450	-5.667%	6,110	-28.622%
2025-04-23	4.4900	4.5250	4.3880	4.5000	+4.651%	2,535	-32.667%
2025-04-22	4.4800	4.4800	4.2687	4.3000	+0.703%	3,773	-29.535%
2025-04-21	4.5100	4.5200	4.2700	4.2700	-6.565%	1,892	-29.040%
2025-04-17	4.7500	4.7500	4.5108	4.5700	-3.789%	875	-33.698%
2025-04-16	4.6200	4.8000	4.6200	4.7500	-0.105%	7,218	-36.211%
2025-04-15	4.8200	4.8200	4.5684	4.7550	-2.387%	3,055	-36.278%
2025-04-14	4.8675	4.9250	4.8675	4.8713	-2.574%	1,886	-37.799%
2025-04-11	4.7000	5.0000	4.5200	5.0000	+3.135%	5,312	-39.400%
2025-04-10	5.0300	5.0300	4.8480	4.8480	-4.000%	1,781	-37.500%
2025-04-09	5.0500	5.2500	4.9500	5.0500	+4.124%	2,034	-40.000%
2025-04-08	4.7700	5.2000	4.6059	4.8500	+5.664%	21,394	-37.526%
2025-04-07	5.7500	5.7796	3.8000	4.5900	-20.174%	54,404	-33.987%
2025-04-04	6.1000	6.1030	5.7500	5.7500	-8.730%	11,144	-47.304%
2025-04-03	6.3000	6.3000	6.3000	6.3000	0.000%	693	-51.905%
2025-04-02	6.3000	6.3000	6.3000	6.3000	0.000%	448	-51.905%
2025-04-01	6.1114	6.3000	6.1000	6.3000	+2.284%	13,784	-51.905%
2025-03-31	6.1593	6.1593	6.1593	6.1593	-2.365%	273	-50.806%
2025-03-28	6.2500	6.3085	6.2500	6.3085	+0.936%	405	-51.970%
2025-03-27	6.3673	6.3673	6.2500	6.2500	-0.952%	5,920	-51.520%
2025-03-26	6.5172	6.5172	6.3101	6.3101	-2.622%	507	-51.982%
2025-03-25	6.4800	6.4800	6.4800	6.4800	-0.154%	358	-53.241%
2025-03-24	6.4500	6.4900	6.4500	6.4900	+1.486%	947	-53.313%
2025-03-21	6.3327	6.3950	6.3327	6.3950	-0.853%	785	-52.619%
2025-03-20	6.4500	6.4500	6.4500	6.4500	-0.642%	341	-53.023%
2025-03-19	6.4917	6.4917	6.4917	6.4917	-0.108%	187	-53.325%
2025-03-18	6.3500	6.6000	6.3500	6.4987	+1.384%	648	-53.375%
2025-03-17	6.2766	6.4100	6.2000	6.4100	-0.311%	1,007	-52.730%
2025-03-14	6.4715	6.5000	6.2500	6.4300	+2.063%	5,674	-52.877%
2025-03-12	6.3000	6.4499	6.3000	6.3000	+0.800%	996	-51.905%
2025-03-11	6.3207	6.3207	6.2500	6.2500	-1.575%	5,316	-51.520%
2025-03-10	6.4000	6.6450	6.2500	6.3500	-2.306%	11,840	-52.283%
2025-03-07	6.5000	6.5000	6.4766	6.4999	-1.666%	1,883	-53.384%
2025-03-06	6.6150	6.6150	6.6100	6.6100	+1.692%	690	-54.160%
2025-03-05	6.5518	6.7949	6.4600	6.5000	-3.489%	12,426	-53.385%
2025-03-04	6.9738	6.9738	6.7350	6.7350	-1.828%	1,718	-55.011%
2025-03-03	6.7500	6.9781	6.7500	6.8604	+1.803%	3,977	-55.833%
2025-02-28	6.7500	6.7500	6.6100	6.7389	-2.335%	8,117	-55.037%
2025-02-27	7.1999	7.1999	6.9000	6.9000	0.000%	1,961	-56.087%
2025-02-26	7.0200	7.0200	6.9000	6.9000	+0.437%	1,294	-56.087%
2025-02-25	7.0100	7.1900	6.8650	6.8700	-0.435%	4,388	-55.895%
2025-02-24	6.9000	6.9000	6.9000	6.9000	0.000%	1,001	-56.087%
2025-02-21	6.9000	6.9000	6.9000	6.9000	-1.969%	529	-56.087%
2025-02-20	6.5700	7.2200	6.5700	7.0386	-4.367%	7,848	-56.952%
2025-02-19	7.7000	7.7000	6.9350	7.3600	+6.585%	2,292	-58.832%
2025-02-18	7.4400	7.9800	6.9053	6.9053	+1.251%	4,997	-56.121%
2025-02-14	6.4600	7.4500	6.1972	6.8200	+9.823%	28,260	-55.572%
2025-02-13	6.0749	6.2100	6.0749	6.2100	+1.803%	4,605	-51.208%
2025-02-12	6.1300	6.1600	6.1000	6.1000	0.000%	1,271	-50.328%
2025-02-11	6.2000	6.2400	6.1000	6.1000	-1.294%	5,279	-50.328%
2025-02-10	6.1800	6.1800	6.1800	6.1800	-0.387%	197	-50.971%

.dark-mode .cKGzlx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cKGzlx{ 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