Dark

MDBH
MDB Capital Holdings, LLC Class A common
stock NASDAQ

At Close

Jul 3, 2025 11:51:22 AM EDT

5.30USD+23.256%(+1.00)8,518

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-4.30)0

After-hours

Jul 2, 2025 4:25:30 PM EDT

5.42USD0.000%(+5.42)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-03	4.7100	5.5000	4.7000	5.1150	+18.953%	8,518	0.000%
2025-07-02	4.3000	4.3000	4.3000	4.3000	-0.693%	1,811	+18.953%
2025-07-01	4.4648	4.4648	4.3300	4.3300	-3.348%	2,240	+18.129%
2025-06-30	4.1500	4.7287	4.1500	4.4800	+7.952%	2,253	+14.174%
2025-06-27	4.2601	4.5259	4.1500	4.1500	-10.173%	17,754	+23.253%
2025-06-26	4.3452	4.6200	4.3452	4.6200	+2.174%	817	+10.714%
2025-06-25	4.8993	4.8993	4.5000	4.5217	-5.601%	1,514	+13.121%
2025-06-24	4.2900	4.8700	4.2500	4.7900	+12.706%	4,781	+6.785%
2025-06-23	4.1250	4.5100	4.1200	4.2500	+0.473%	20,531	+20.353%
2025-06-20	4.1000	4.2344	4.0950	4.2300	+4.187%	1,985	+20.922%
2025-06-18	4.0000	4.0600	4.0000	4.0600	+0.247%	1,895	+25.985%
2025-06-17	4.0000	4.0500	4.0000	4.0500	-3.341%	321	+26.296%
2025-06-16	4.1200	4.1900	4.0500	4.1900	-6.889%	1,432	+22.076%
2025-06-13	4.5000	4.7500	4.5000	4.5000	+20.064%	13,141	+13.667%
2025-06-12	3.7500	3.9000	3.7238	3.7480	-0.584%	3,509	+36.473%
2025-06-11	3.8300	3.8301	3.7700	3.7700	-3.581%	3,608	+35.676%
2025-06-10	3.8300	3.9440	3.8300	3.9100	+2.171%	2,398	+30.818%
2025-06-09	3.7800	3.8976	3.7800	3.8269	+0.974%	1,115	+33.659%
2025-06-06	3.8850	3.8850	3.7900	3.7900	0.000%	822	+34.960%
2025-06-05	3.7650	3.8300	3.7650	3.7900	-3.562%	2,857	+34.960%
2025-06-04	3.8000	3.9500	3.8000	3.9300	+4.244%	1,638	+30.153%
2025-06-03	3.7500	3.8000	3.7500	3.7700	-3.827%	2,564	+35.676%
2025-06-02	4.0500	4.0800	3.8000	3.9200	+3.158%	12,008	+30.485%
2025-05-30	3.7700	3.8000	3.6100	3.8000	+2.703%	10,990	+34.605%
2025-05-29	3.6600	3.7999	3.6200	3.7000	-1.596%	6,571	+38.243%
2025-05-28	3.9200	3.9475	3.7500	3.7600	-4.810%	10,903	+36.037%
2025-05-27	4.3100	4.3100	3.9177	3.9500	-6.400%	11,665	+29.494%
2025-05-23	4.3101	4.3101	4.1500	4.2201	-2.086%	3,031	+21.206%
2025-05-22	4.6000	4.6200	4.2500	4.3100	-8.298%	14,488	+18.677%
2025-05-21	5.0601	5.0601	4.7000	4.7000	-2.083%	6,562	+8.830%
2025-05-19	4.3400	4.8000	4.2600	4.8000	+12.281%	9,934	+6.563%
2025-05-16	4.4300	4.4300	4.0780	4.2750	-3.499%	1,207	+19.649%
2025-05-15	4.4500	4.4500	4.2500	4.4300	+3.023%	3,557	+15.463%
2025-05-14	4.2000	4.3570	4.1799	4.3000	+1.176%	4,599	+18.953%
2025-05-13	4.2500	4.2522	4.2392	4.2500	0.000%	4,407	+20.353%
2025-05-12	4.3000	4.3999	4.2500	4.2500	-3.409%	8,107	+20.353%
2025-05-09	4.4500	4.4500	4.3296	4.4000	-0.114%	3,182	+16.250%
2025-05-08	4.5000	4.5000	4.4050	4.4050	-1.011%	1,223	+16.118%
2025-05-07	4.3100	4.5000	4.3100	4.4500	+2.981%	16,932	+14.944%
2025-05-06	4.3212	4.3212	4.3212	4.3212	-0.662%	451	+18.370%
2025-05-05	4.3300	4.3500	4.3104	4.3500	0.000%	1,766	+17.586%
2025-05-02	4.3825	4.4000	4.3200	4.3500	-1.136%	733	+17.586%
2025-05-01	4.3900	4.4700	4.3900	4.4000	-1.886%	1,074	+16.250%
2025-04-29	4.4800	4.4900	4.4800	4.4846	+2.858%	1,260	+14.057%
2025-04-28	4.3500	4.4200	4.3300	4.3600	+2.588%	13,014	+17.317%
2025-04-25	4.2000	4.3500	4.2000	4.2500	+0.118%	4,918	+20.353%
2025-04-24	4.3750	4.3750	4.2450	4.2450	-5.667%	6,110	+20.495%
2025-04-23	4.4900	4.5250	4.3880	4.5000	+4.651%	2,535	+13.667%
2025-04-22	4.4800	4.4800	4.2687	4.3000	+0.703%	3,773	+18.953%
2025-04-21	4.5100	4.5200	4.2700	4.2700	-6.565%	1,892	+19.789%
2025-04-17	4.7500	4.7500	4.5108	4.5700	-3.789%	875	+11.926%
2025-04-16	4.6200	4.8000	4.6200	4.7500	-0.105%	7,218	+7.684%
2025-04-15	4.8200	4.8200	4.5684	4.7550	-2.387%	3,055	+7.571%
2025-04-14	4.8675	4.9250	4.8675	4.8713	-2.574%	1,886	+5.003%
2025-04-11	4.7000	5.0000	4.5200	5.0000	+3.135%	5,312	+2.300%
2025-04-10	5.0300	5.0300	4.8480	4.8480	-4.000%	1,781	+5.507%
2025-04-09	5.0500	5.2500	4.9500	5.0500	+4.124%	2,034	+1.287%
2025-04-08	4.7700	5.2000	4.6059	4.8500	+5.664%	21,394	+5.464%
2025-04-07	5.7500	5.7796	3.8000	4.5900	-20.174%	54,404	+11.438%
2025-04-04	6.1000	6.1030	5.7500	5.7500	-8.730%	11,144	-11.043%
2025-04-03	6.3000	6.3000	6.3000	6.3000	0.000%	693	-18.810%
2025-04-02	6.3000	6.3000	6.3000	6.3000	0.000%	448	-18.810%
2025-04-01	6.1114	6.3000	6.1000	6.3000	+2.284%	13,784	-18.810%
2025-03-31	6.1593	6.1593	6.1593	6.1593	-2.365%	273	-16.955%
2025-03-28	6.2500	6.3085	6.2500	6.3085	+0.936%	405	-18.919%
2025-03-27	6.3673	6.3673	6.2500	6.2500	-0.952%	5,920	-18.160%
2025-03-26	6.5172	6.5172	6.3101	6.3101	-2.622%	507	-18.939%
2025-03-25	6.4800	6.4800	6.4800	6.4800	-0.154%	358	-21.065%
2025-03-24	6.4500	6.4900	6.4500	6.4900	+1.486%	947	-21.186%
2025-03-21	6.3327	6.3950	6.3327	6.3950	-0.853%	785	-20.016%
2025-03-20	6.4500	6.4500	6.4500	6.4500	-0.642%	341	-20.698%
2025-03-19	6.4917	6.4917	6.4917	6.4917	-0.108%	187	-21.207%
2025-03-18	6.3500	6.6000	6.3500	6.4987	+1.384%	648	-21.292%
2025-03-17	6.2766	6.4100	6.2000	6.4100	-0.311%	1,007	-20.203%
2025-03-14	6.4715	6.5000	6.2500	6.4300	+2.063%	5,674	-20.451%
2025-03-12	6.3000	6.4499	6.3000	6.3000	+0.800%	996	-18.810%
2025-03-11	6.3207	6.3207	6.2500	6.2500	-1.575%	5,316	-18.160%
2025-03-10	6.4000	6.6450	6.2500	6.3500	-2.306%	11,840	-19.449%
2025-03-07	6.5000	6.5000	6.4766	6.4999	-1.666%	1,883	-21.306%
2025-03-06	6.6150	6.6150	6.6100	6.6100	+1.692%	690	-22.617%
2025-03-05	6.5518	6.7949	6.4600	6.5000	-3.489%	12,426	-21.308%
2025-03-04	6.9738	6.9738	6.7350	6.7350	-1.828%	1,718	-24.053%
2025-03-03	6.7500	6.9781	6.7500	6.8604	+1.803%	3,977	-25.442%
2025-02-28	6.7500	6.7500	6.6100	6.7389	-2.335%	8,117	-24.097%
2025-02-27	7.1999	7.1999	6.9000	6.9000	0.000%	1,961	-25.870%
2025-02-26	7.0200	7.0200	6.9000	6.9000	+0.437%	1,294	-25.870%
2025-02-25	7.0100	7.1900	6.8650	6.8700	-0.435%	4,388	-25.546%
2025-02-24	6.9000	6.9000	6.9000	6.9000	0.000%	1,001	-25.870%
2025-02-21	6.9000	6.9000	6.9000	6.9000	-1.969%	529	-25.870%
2025-02-20	6.5700	7.2200	6.5700	7.0386	-4.367%	7,848	-27.329%
2025-02-19	7.7000	7.7000	6.9350	7.3600	+6.585%	2,292	-30.503%
2025-02-18	7.4400	7.9800	6.9053	6.9053	+1.251%	4,997	-25.926%
2025-02-14	6.4600	7.4500	6.1972	6.8200	+9.823%	28,260	-25.000%
2025-02-13	6.0749	6.2100	6.0749	6.2100	+1.803%	4,605	-17.633%
2025-02-12	6.1300	6.1600	6.1000	6.1000	0.000%	1,271	-16.148%
2025-02-11	6.2000	6.2400	6.1000	6.1000	-1.294%	5,279	-16.148%
2025-02-10	6.1800	6.1800	6.1800	6.1800	-0.387%	197	-17.233%
2025-02-07	6.2300	6.3123	6.2000	6.2040	+0.065%	13,839	-17.553%
2025-02-06	6.3500	6.3948	6.2000	6.2000	-0.641%	1,936	-17.500%
2025-02-05	6.1000	6.3300	6.1000	6.2400	+0.161%	6,951	-18.029%
2025-02-04	6.1400	6.2400	6.0831	6.2300	+2.551%	1,547	-17.897%
2025-02-03	6.1200	6.1700	6.0750	6.0750	-1.380%	7,808	-15.802%
2025-01-31	6.2500	6.7091	6.1400	6.1600	-0.965%	18,697	-16.964%
2025-01-30	6.3087	6.3087	6.2200	6.2200	+0.161%	2,218	-17.765%
2025-01-29	6.2900	6.8900	6.2000	6.2100	-2.205%	3,160	-17.633%
2025-01-28	6.4650	6.4650	6.2500	6.3500	+2.254%	2,920	-19.449%
2025-01-27	6.2000	6.2100	6.1106	6.2100	-0.481%	4,361	-17.633%
2025-01-24	6.2000	6.2400	6.2000	6.2400	0.000%	902	-18.029%
2025-01-23	6.1100	6.3500	6.1100	6.2400	+1.463%	2,377	-18.029%
2025-01-22	6.1700	6.3100	6.1178	6.1500	-1.600%	5,191	-16.829%
2025-01-21	6.3000	6.3000	6.1250	6.2500	+0.160%	10,272	-18.160%
2025-01-17	6.1040	6.4000	6.1000	6.2400	-0.160%	16,124	-18.029%
2025-01-16	6.2000	6.4899	6.1000	6.2500	+5.930%	7,892	-18.160%
2025-01-15	6.0000	6.2335	5.9001	5.9001	-1.667%	41,824	-13.307%
2025-01-14	6.0000	6.3647	6.0000	6.0001	+0.859%	2,059	-14.751%
2025-01-13	6.4900	6.8700	5.8100	5.9490	-11.249%	19,775	-14.019%
2025-01-10	6.4254	6.7030	6.4000	6.7030	+4.571%	18,793	-23.691%
2025-01-08	6.3500	6.4411	6.3500	6.4100	-0.927%	1,305	-20.203%
2025-01-07	6.5250	6.6299	6.3900	6.4700	-1.622%	2,254	-20.943%
2025-01-06	6.5300	6.9700	6.5300	6.5767	+2.123%	5,374	-22.225%
2025-01-03	6.6500	6.6500	6.2500	6.4400	+1.577%	5,894	-20.575%
2025-01-02	6.2500	6.5000	6.2500	6.3400	+0.635%	6,017	-19.322%
2024-12-31	6.6900	6.6900	6.2251	6.3000	-6.805%	25,378	-18.810%
2024-12-30	6.7900	6.9000	6.4000	6.7600	-1.880%	34,109	-24.334%
2024-12-27	6.9200	7.0000	6.5000	6.8895	-0.665%	28,182	-25.757%
2024-12-26	6.4500	6.9356	6.1501	6.9356	+6.624%	20,972	-26.250%
2024-12-24	6.4500	6.5500	6.4500	6.5047	-0.692%	2,096	-21.365%
2024-12-23	6.4110	6.5500	6.4110	6.5500	+3.335%	3,084	-21.908%
2024-12-20	6.1500	6.3500	6.1500	6.3386	+2.071%	3,314	-19.304%
2024-12-19	6.1200	6.2500	6.1200	6.2100	+1.471%	14,920	-17.633%
2024-12-18	6.1200	6.2499	6.1200	6.1200	-1.608%	7,338	-16.422%
2024-12-17	6.1200	6.2700	6.1200	6.2200	+0.485%	9,306	-17.765%
2024-12-16	6.1000	6.2300	6.1000	6.1900	-0.161%	9,785	-17.367%
2024-12-13	6.0500	6.2000	6.0000	6.2000	0.000%	10,176	-17.500%
2024-12-12	6.1400	6.2000	6.0501	6.2000	+0.813%	9,866	-17.500%
2024-12-11	6.2500	6.4150	6.1200	6.1500	-1.600%	18,990	-16.829%
2024-12-10	6.0100	6.6500	6.0100	6.2500	-3.920%	7,507	-18.160%
2024-12-09	6.6900	6.9291	6.2701	6.5050	-5.036%	9,036	-21.368%
2024-12-06	6.8597	6.8597	6.8500	6.8500	+2.030%	655	-25.328%
2024-12-05	6.5701	6.9744	6.5701	6.7137	-1.770%	2,653	-23.813%
2024-12-04	7.0000	7.0250	6.7700	6.8347	-1.659%	8,348	-25.161%
2024-12-03	6.8903	7.0037	6.7984	6.9500	-0.072%	3,436	-26.403%
2024-12-02	7.3100	7.3100	6.7800	6.9550	-4.069%	12,013	-26.456%
2024-11-29	7.4227	7.4999	7.0000	7.2500	-5.105%	8,140	-29.448%
2024-11-27	8.1000	8.1000	7.6400	7.6400	-7.146%	13,139	-33.050%
2024-11-26	8.2500	8.5000	7.8500	8.2280	-1.214%	6,825	-37.834%
2024-11-25	8.0900	8.9495	8.0900	8.3291	+3.083%	12,869	-38.589%
2024-11-22	9.0000	9.0000	8.0001	8.0800	-9.721%	29,275	-36.696%
2024-11-21	8.3400	9.4200	8.3400	8.9500	+7.831%	20,081	-42.849%
2024-11-20	6.5100	8.9300	6.5100	8.3000	+18.571%	51,745	-38.373%
2024-11-19	7.1500	7.1500	6.8600	7.0000	-2.098%	9,491	-26.929%
2024-11-18	6.5800	7.4900	6.3850	7.1500	+16.071%	15,908	-28.462%
2024-11-15	6.0600	6.3485	6.0600	6.1600	+3.529%	5,362	-16.964%
2024-11-14	6.0000	6.2317	5.8800	5.9500	-0.833%	6,886	-14.034%
2024-11-13	6.0000	6.3870	5.8500	6.0000	-2.121%	8,347	-14.750%
2024-11-12	6.0200	6.2500	5.7800	6.1300	+1.322%	13,342	-16.558%
2024-11-11	6.0866	6.2500	6.0500	6.0500	+0.833%	4,393	-15.455%
2024-11-08	6.0100	6.1614	5.9650	6.0000	-5.033%	8,846	-14.750%
2024-11-07	6.0000	6.4200	5.8650	6.3180	+6.183%	12,184	-19.041%
2024-11-06	6.3600	6.3600	5.9500	5.9501	-7.846%	7,502	-14.035%
2024-11-05	6.3000	6.4567	6.2600	6.4567	+3.639%	417	-20.780%
2024-11-04	6.2000	6.4100	6.2000	6.2300	-0.320%	1,457	-17.897%
2024-11-01	6.4016	6.4016	6.2254	6.2500	-4.288%	1,601	-18.160%
2024-10-31	6.3608	6.5300	6.2500	6.5300	+4.480%	5,137	-21.669%
2024-10-30	6.5000	6.5000	6.0900	6.2500	-4.580%	10,594	-18.160%
2024-10-29	6.5200	6.9103	6.5200	6.5500	-0.152%	2,554	-21.908%
2024-10-28	6.7500	6.9646	6.5200	6.5600	-3.102%	5,235	-22.027%
2024-10-25	6.7947	6.7947	6.5055	6.7700	+2.266%	4,685	-24.446%
2024-10-24	7.0300	7.1500	6.5100	6.6200	-6.099%	3,423	-22.734%
2024-10-23	7.0900	7.1500	7.0300	7.0500	+0.284%	1,672	-27.447%
2024-10-22	7.2800	7.2900	7.0200	7.0300	-1.816%	4,945	-27.240%
2024-10-21	6.8500	7.6636	6.8500	7.1600	+5.140%	5,450	-28.561%
2024-10-18	7.3000	7.3300	6.8100	6.8100	+1.490%	3,282	-24.890%
2024-10-17	6.7400	7.0000	6.5596	6.7100	+0.149%	8,362	-23.770%
2024-10-16	6.7058	7.0000	6.7000	6.7000	0.000%	9,451	-23.657%
2024-10-15	6.7000	6.9200	6.7000	6.7000	-0.741%	4,947	-23.657%
2024-10-14	6.7300	6.8847	6.7216	6.7500	+3.053%	6,623	-24.222%
2024-10-11	6.7500	7.0000	6.5500	6.5500	-5.072%	9,466	-21.908%
2024-10-10	7.1000	7.2000	6.5500	6.9000	-3.900%	11,412	-25.870%
2024-10-09	7.0800	7.4000	7.0800	7.1800	+0.420%	2,078	-28.760%
2024-10-08	7.1600	7.2500	7.1367	7.1500	0.000%	6,708	-28.462%
2024-10-07	7.2500	7.2500	7.1002	7.1500	-2.721%	7,200	-28.462%
2024-10-04	7.6050	7.6050	7.3500	7.3500	-2.746%	6,998	-30.408%
2024-10-03	7.5100	7.5575	7.5100	7.5575	-0.820%	274	-32.319%
2024-10-02	7.6300	7.6300	7.5860	7.6200	+0.197%	2,994	-32.874%
2024-10-01	7.6300	7.6300	7.6050	7.6050	+0.339%	1,062	-32.742%
2024-09-30	7.5200	7.5793	7.5100	7.5793	-1.183%	2,915	-32.514%
2024-09-27	7.5800	7.9500	7.5800	7.6700	+1.723%	4,267	-33.312%
2024-09-26	7.6900	7.7700	7.5000	7.5401	-0.131%	4,013	-32.163%
2024-09-25	7.6000	7.6000	7.5500	7.5500	-0.001%	2,071	-32.252%
2024-09-24	7.7900	7.8000	7.5501	7.5501	-2.893%	1,402	-32.253%
2024-09-23	7.6500	7.8500	7.6500	7.7750	+1.634%	1,505	-34.212%
2024-09-20	7.8300	7.9150	7.6500	7.6500	-1.923%	2,366	-33.137%
2024-09-19	7.1100	7.8000	7.1100	7.8000	+6.195%	5,827	-34.423%
2024-09-18	7.0900	7.3900	7.0800	7.3450	-0.272%	6,279	-30.361%
2024-09-17	7.5200	7.7600	7.0900	7.3650	-2.450%	17,013	-30.550%
2024-09-16	7.6500	7.8000	7.5500	7.5500	-1.821%	6,849	-32.252%
2024-09-13	7.7200	7.9000	7.6900	7.6900	-1.229%	3,901	-33.485%
2024-09-12	7.9500	7.9600	7.7857	7.7857	+0.202%	1,825	-34.303%
2024-09-11	7.7100	7.8500	7.7100	7.7700	+0.790%	7,026	-34.170%
2024-09-10	7.6600	7.7400	7.6600	7.7091	+0.773%	1,326	-33.650%
2024-09-09	7.7600	8.2000	7.6500	7.6500	-5.556%	9,106	-33.137%
2024-09-06	7.9900	8.2000	7.9900	8.1000	+2.532%	4,476	-36.852%
2024-09-05	7.8000	8.0000	7.6615	7.9000	-0.575%	7,241	-35.253%
2024-09-04	7.8400	7.9457	7.8001	7.9457	-0.430%	5,120	-35.626%
2024-09-03	8.0000	8.1000	7.8700	7.9800	-1.421%	5,251	-35.902%
2024-08-30	7.9400	8.0950	7.9001	8.0950	-2.116%	4,112	-36.813%
2024-08-29	7.9500	8.2700	7.6400	8.2700	+3.375%	7,592	-38.150%
2024-08-28	8.0200	8.7500	8.0000	8.0000	-3.206%	9,531	-36.063%
2024-08-27	8.4807	8.4807	8.0000	8.2650	+0.182%	10,106	-38.113%
2024-08-26	8.0100	8.7499	8.0000	8.2500	+0.529%	11,605	-38.000%
2024-08-23	8.3500	8.3500	8.0499	8.2066	-6.210%	17,317	-37.672%
2024-08-22	8.5920	8.9900	8.4400	8.7500	+1.156%	9,414	-41.543%
2024-08-21	9.0600	9.0600	8.3000	8.6500	-5.041%	7,147	-40.867%
2024-08-20	9.5100	9.6750	9.1092	9.1092	-2.575%	4,859	-43.848%
2024-08-19	9.6700	9.6700	9.3500	9.3500	-3.579%	2,245	-45.294%
2024-08-16	9.8500	9.9800	9.3503	9.6971	-0.912%	4,666	-47.252%
2024-08-15	9.5700	9.8900	9.5700	9.7864	+0.836%	1,930	-47.734%
2024-08-14	9.0000	9.7305	9.0000	9.7053	+1.097%	8,248	-47.297%
2024-08-13	9.5100	9.9100	8.9700	9.6000	-0.518%	6,630	-46.719%
2024-08-12	9.7100	9.7100	9.5001	9.6500	-1.931%	3,903	-46.995%
2024-08-09	10.0000	10.0000	9.7008	9.8400	+1.548%	1,058	-48.018%
2024-08-08	9.9500	10.0000	9.6900	9.6900	-3.099%	2,380	-47.214%
2024-08-07	10.1100	10.1100	9.8100	9.9999	+0.401%	1,370	-48.849%
2024-08-06	10.0500	10.1400	9.7800	9.9600	-3.052%	11,146	-48.645%
2024-08-05	10.3200	10.5000	9.9500	10.2736	-0.930%	9,210	-50.212%
2024-08-02	9.7000	10.3700	9.6900	10.3700	+6.359%	7,775	-50.675%
2024-08-01	9.7500	10.5372	9.7400	9.7500	-0.102%	3,048	-47.538%
2024-07-31	11.3000	11.3350	9.5000	9.7600	-16.865%	31,797	-47.592%
2024-07-30	11.7400	11.7400	11.3100	11.7399	-0.001%	3,913	-56.431%
2024-07-29	11.9000	11.9900	11.3001	11.7400	-0.928%	17,058	-56.431%
2024-07-26	11.2900	12.0000	11.2650	11.8500	+3.947%	25,243	-56.835%
2024-07-25	11.4900	11.5000	10.8131	11.4000	+5.069%	54,072	-55.132%
2024-07-24	9.8300	11.4025	9.5100	10.8500	+9.818%	76,665	-52.857%
2024-07-23	10.3300	10.8400	9.6700	9.8800	-4.078%	13,017	-48.229%
2024-07-22	12.0000	12.0000	9.5100	10.3000	-3.513%	66,376	-50.340%
2024-07-19	7.7000	11.0500	7.5487	10.6750	+37.211%	126,454	-52.084%
2024-07-18	7.5500	7.7800	7.5500	7.7800	-0.955%	3,074	-34.254%
2024-07-17	7.7400	8.5100	7.6101	7.8550	+0.741%	10,739	-34.882%
2024-07-16	7.4500	7.8800	7.4500	7.7972	+5.013%	26,414	-34.400%
2024-07-15	7.1100	7.5000	7.1100	7.4250	+4.284%	16,910	-31.111%
2024-07-12	7.2100	7.5000	7.1200	7.1200	+0.565%	1,801	-28.160%
2024-07-11	7.1200	7.2099	7.0800	7.0800	-1.393%	5,402	-27.754%
2024-07-10	7.0700	7.4600	7.0700	7.1800	+0.279%	927	-28.760%
2024-07-09	7.1001	7.2451	7.1001	7.1600	+1.273%	3,783	-28.561%
2024-07-08	7.3000	7.3000	7.0500	7.0700	-3.283%	7,249	-27.652%
2024-07-05	7.3100	7.3100	7.3100	7.3100	+0.137%	490	-30.027%
2024-07-03	7.3000	7.3000	7.3000	7.3000	-1.017%	438	-29.932%
2024-07-02	7.3750	7.5000	7.3100	7.3750	+1.865%	3,066	-30.644%
2024-07-01	7.5000	7.5000	7.2100	7.2400	-3.209%	5,381	-29.351%
2024-06-28	7.1100	7.4800	7.1100	7.4800	+3.172%	6,622	-31.618%
2024-06-27	7.1500	7.2550	7.0001	7.2500	0.000%	5,755	-29.448%
2024-06-26	7.5000	7.6100	7.1300	7.2500	-1.894%	10,403	-29.448%
2024-06-25	7.5000	7.6200	7.3900	7.3900	-4.026%	5,550	-30.785%
2024-06-24	7.6900	7.7871	7.5400	7.7000	-0.019%	1,081	-33.571%
2024-06-21	7.5000	7.7015	7.5000	7.7015	+2.414%	1,297	-33.584%
2024-06-20	7.9000	8.0500	7.5200	7.5200	-2.968%	14,020	-31.981%
2024-06-18	7.7500	8.1556	7.7500	7.7500	-0.386%	1,753	-34.000%
2024-06-17	7.7800	8.0400	7.7500	7.7800	+0.908%	1,314	-34.254%
2024-06-14	8.0000	8.0386	7.7100	7.7100	-5.810%	7,353	-33.658%
2024-06-13	8.0000	8.3500	8.0000	8.1856	-1.522%	5,671	-37.512%
2024-06-12	8.5000	8.5000	7.5000	8.3121	-3.066%	22,219	-38.463%
2024-06-11	8.3500	8.8000	8.2500	8.5750	+1.359%	11,237	-40.350%
2024-06-10	8.3000	9.0000	8.3000	8.4600	+1.805%	8,346	-39.539%
2024-06-07	8.2600	8.3496	8.2600	8.3100	-3.504%	636	-38.448%
2024-06-06	8.2600	8.9900	8.2600	8.6118	+2.036%	1,781	-40.605%
2024-06-05	8.3200	8.5000	8.2500	8.4400	-0.465%	11,655	-39.396%
2024-06-04	8.3200	8.4794	8.3200	8.4794	-3.643%	1,199	-39.677%
2024-06-03	8.2500	8.8000	8.2500	8.8000	+2.326%	1,261	-41.875%
2024-05-31	8.4800	8.6000	8.2500	8.6000	+1.415%	5,076	-40.523%
2024-05-30	8.5400	8.7300	8.4800	8.4800	-3.636%	10,973	-39.682%
2024-05-29	8.5700	8.8000	8.4800	8.8000	+1.793%	7,511	-41.875%
2024-05-28	8.5700	8.6523	8.5700	8.6450	-1.817%	2,398	-40.833%
2024-05-24	8.5700	8.8050	8.5700	8.8050	-2.167%	1,043	-41.908%
2024-05-23	8.6000	9.0000	8.6000	9.0000	+3.050%	976	-43.167%
2024-05-22	8.7300	9.0000	8.7300	8.7336	+0.885%	1,012	-41.433%
2024-05-21	8.6000	9.3500	8.6000	8.6570	-1.625%	11,682	-40.915%
2024-05-20	8.6900	8.8000	8.5300	8.8000	+1.266%	9,774	-41.875%
2024-05-17	8.5100	9.0000	8.5100	8.6900	-0.686%	2,159	-41.139%
2024-05-16	8.7500	8.7500	8.7500	8.7500	-2.778%	833	-41.543%
2024-05-15	8.5500	9.0000	8.5500	9.0000	+2.041%	9,782	-43.167%
2024-05-14	9.2499	9.2499	8.7131	8.8200	-4.130%	2,466	-42.007%
2024-05-13	8.9500	9.2000	8.9500	9.2000	0.000%	820	-44.402%
2024-05-10	8.6000	9.2400	8.6000	9.2000	-2.232%	4,232	-44.402%
2024-05-09	8.0699	9.4100	8.0600	9.4100	+9.971%	7,858	-45.643%
2024-05-08	9.4000	10.2500	8.0200	8.5568	-5.969%	21,071	-40.223%
2024-05-07	8.8200	10.8000	8.5200	9.1000	+1.676%	28,540	-43.791%
2024-05-06	9.0267	9.7000	8.7500	8.9500	-0.334%	7,269	-42.849%
2024-05-03	8.9510	9.3500	8.9510	8.9800	+3.231%	3,553	-43.040%
2024-05-02	9.2500	9.2500	8.5201	8.6989	-6.441%	1,998	-41.199%
2024-05-01	9.2978	9.2978	9.2978	9.2978	+2.925%	596	-44.987%
2024-04-30	9.0336	9.0336	9.0336	9.0336	-1.230%	237	-43.378%
2024-04-29	8.7679	9.1461	8.7679	9.1461	+1.623%	535	-44.075%
2024-04-25	8.9800	9.8700	8.9800	9.0000	+0.446%	678	-43.167%
2024-04-24	8.9700	9.1500	8.9500	8.9600	-1.845%	1,369	-42.913%
2024-04-23	8.7100	9.6760	8.7100	9.1284	+2.624%	12,916	-43.966%
2024-04-22	8.6001	9.0000	8.6001	8.8950	+4.035%	4,164	-42.496%
2024-04-19	8.4500	8.5500	8.0201	8.5500	+0.234%	3,528	-40.175%
2024-04-18	8.3800	8.5300	8.3800	8.5300	+4.024%	667	-40.035%
2024-04-17	8.4000	8.4883	8.2000	8.2000	-1.205%	6,245	-37.622%
2024-04-16	8.1700	8.5000	8.0000	8.3000	+2.469%	20,213	-38.373%
2024-04-15	8.5100	8.8057	8.0600	8.1000	-10.842%	10,159	-36.852%
2024-04-12	9.0000	9.2050	8.5000	9.0850	-1.250%	4,450	-43.698%
2024-04-11	9.2475	9.2650	9.1361	9.2000	+1.657%	902	-44.402%
2024-04-10	9.1200	9.5002	9.0100	9.0500	-5.827%	6,391	-43.481%
2024-04-09	9.3600	9.6100	9.3300	9.6100	-3.051%	3,124	-46.774%
2024-04-08	9.4650	9.9124	9.3652	9.9124	+3.740%	4,272	-48.398%
2024-04-05	9.4000	10.0000	9.4000	9.5550	+2.302%	5,173	-46.468%
2024-04-04	9.5101	9.7500	9.3400	9.3400	-6.600%	4,548	-45.236%
2024-04-03	10.1403	10.1403	10.0000	10.0000	-2.439%	1,357	-48.850%
2024-04-02	10.0100	10.2500	10.0100	10.2500	-1.914%	1,877	-50.098%
2024-04-01	10.2500	10.9500	10.2500	10.4500	+1.951%	2,710	-51.053%
2024-03-28	9.6053	10.3700	9.6053	10.2500	+4.592%	6,557	-50.098%
2024-03-27	9.5100	9.8000	9.5000	9.8000	+2.833%	4,094	-47.806%
2024-03-26	9.8800	10.0000	9.5001	9.5300	-2.855%	1,552	-46.327%
2024-03-25	10.0200	10.2499	9.8000	9.8101	-2.095%	1,586	-47.860%
2024-03-22	10.4500	10.4500	9.2100	10.0200	-4.100%	7,094	-48.952%
2024-03-21	10.3400	11.4000	10.0000	10.4484	+0.951%	6,991	-51.045%
2024-03-20	8.7900	10.3500	8.7900	10.3500	+17.882%	15,594	-50.580%
2024-03-19	8.9600	9.2387	8.7500	8.7800	-4.669%	8,250	-41.743%
2024-03-18	8.7500	9.3700	8.7500	9.2100	+3.483%	6,746	-44.463%
2024-03-15	8.9800	9.0170	8.5687	8.9000	-1.221%	25,528	-42.528%
2024-03-14	9.1900	9.2000	8.9800	9.0100	-0.111%	11,023	-43.230%
2024-03-13	9.5000	9.8640	9.0000	9.0200	-5.451%	20,906	-43.293%
2024-03-12	10.2900	10.2900	9.5000	9.5400	-7.289%	30,156	-46.384%
2024-03-11	10.4800	10.4800	10.2900	10.2900	-1.719%	4,627	-50.292%
2024-03-08	10.6700	10.6700	10.2900	10.4700	-0.758%	8,039	-51.146%
2024-03-07	10.6900	10.7641	10.5000	10.5500	-2.644%	7,830	-51.517%
2024-03-06	10.6700	10.9500	10.6700	10.8365	+3.205%	3,516	-52.798%
2024-03-05	11.1500	11.9000	10.5000	10.5000	-7.734%	14,469	-51.286%
2024-03-04	11.5000	11.9250	11.3801	11.3801	-1.043%	5,870	-55.053%
2024-03-01	11.8480	11.9435	11.0100	11.5000	-4.564%	15,020	-55.522%
2024-02-29	12.2900	12.6999	12.0100	12.0500	+0.417%	6,296	-57.552%
2024-02-28	12.0000	12.3000	11.7500	12.0000	-0.826%	2,404	-57.375%
2024-02-27	11.6200	12.1994	11.6200	12.1000	+0.749%	5,163	-57.727%
2024-02-26	12.2176	12.2176	12.0100	12.0100	-0.420%	951	-57.410%
2024-02-23	11.5100	12.4700	11.5100	12.0607	+3.676%	3,273	-57.590%
2024-02-22	12.0000	12.0000	11.5000	11.6331	-5.036%	5,013	-56.031%
2024-02-21	12.6000	12.8500	12.2500	12.2500	-2.778%	5,137	-58.245%
2024-02-20	12.9000	12.9000	12.5001	12.6000	-1.749%	2,734	-59.405%
2024-02-16	11.9900	13.2500	11.9100	12.8243	+7.858%	42,223	-60.115%
2024-02-15	11.1800	11.9000	11.0101	11.8900	+6.256%	10,216	-56.981%
2024-02-14	10.9400	11.1900	10.9400	11.1900	+2.145%	2,918	-54.290%
2024-02-13	11.0500	11.0500	10.8000	10.9550	+0.505%	2,832	-53.309%
2024-02-12	11.2100	11.2700	10.9000	10.9000	-0.457%	5,427	-53.073%
2024-02-09	10.9003	10.9537	10.9000	10.9500	-0.091%	2,393	-53.288%
2024-02-08	11.1000	11.2500	10.9172	10.9600	-1.616%	7,560	-53.330%
2024-02-07	11.3673	11.3700	11.1256	11.1400	-1.503%	1,637	-54.084%
2024-02-06	11.2750	11.3100	11.2500	11.3100	-0.528%	2,013	-54.775%
2024-02-05	11.3731	11.3731	11.1500	11.3700	+0.088%	5,374	-55.013%
2024-02-02	11.2500	11.5800	11.2500	11.3600	+2.805%	7,232	-54.974%
2024-02-01	11.5417	11.8600	11.0000	11.0500	-1.952%	9,935	-53.710%
2024-01-31	11.5100	11.6899	11.2700	11.2700	-2.492%	10,364	-54.614%
2024-01-30	11.7250	11.7250	11.5500	11.5580	-0.052%	2,101	-55.745%
2024-01-29	11.5100	11.8900	11.5100	11.5640	+0.295%	3,024	-55.768%
2024-01-26	11.6600	11.7750	11.5300	11.5300	-0.860%	7,688	-55.637%
2024-01-25	11.9500	12.0000	11.6300	11.6300	-3.083%	7,527	-56.019%
2024-01-24	12.0000	12.2999	11.8500	12.0000	-0.826%	8,735	-57.375%
2024-01-23	12.0000	12.2750	12.0000	12.1000	+1.213%	10,418	-57.727%
2024-01-22	12.2000	12.2000	11.9500	11.9550	-1.198%	25,984	-57.215%
2024-01-19	12.1500	12.4000	12.0000	12.1000	-0.247%	16,512	-57.727%
2024-01-18	12.1500	12.2459	11.9100	12.1300	+1.591%	24,712	-57.832%
2024-01-17	12.0800	12.4900	11.8500	11.9400	-1.204%	21,096	-57.161%
2024-01-16	10.8500	12.7500	10.8500	12.0855	+12.316%	91,083	-57.677%
2024-01-12	10.4800	10.7981	10.1500	10.7603	-0.734%	7,753	-52.464%
2024-01-11	10.4000	10.8399	10.4000	10.8399	+7.860%	1,744	-52.813%
2024-01-10	10.5433	10.7200	10.0500	10.0500	-6.043%	4,699	-49.104%
2024-01-09	10.4019	10.8950	10.4001	10.6964	+1.263%	2,975	-52.180%
2024-01-08	10.0500	11.5400	10.0500	10.5630	+0.600%	3,951	-51.576%
2024-01-05	10.0490	10.5000	9.5700	10.5000	+4.374%	17,629	-51.286%

.dark-mode .z5nSMz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z5nSMz{ 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