5 DAY PERFORMANCE
+11.61%
1 MONTH PERFORMANCE
-1.65%
3 MONTH PERFORMANCE
+1.02%
6 MONTH PERFORMANCE
+8.36%
YEAR-TO-DATE PERFORMANCE
-8.31%
1 YEAR PERFORMANCE
-12.87%
MDB Capital Holdings LLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $2.70 | $2.65 (-1.85%) | $2.70 | $2.63 | 0 | $27.59 M |
| 09/18/2026 | $2.61 | $2.61 (0%) | $2.61 | $2.61 | 0 | $27.17 M |
| 09/17/2026 | $2.67 | $2.61 (-2.25%) | $2.70 | $2.60 | 1.21 K | $27.17 M |
| 09/16/2026 | $2.67 | $2.67 (0%) | $2.67 | $2.67 | 100 | $27.79 M |
| 09/15/2026 | $2.67 | $2.67 (0%) | $2.67 | $2.67 | 300 | $27.79 M |
| 09/14/2026 | $2.77 | $2.57 (-7.22%) | $2.77 | $2.57 | 1.22 K | $26.75 M |
| 09/11/2026 | $2.80 | $2.55 (-8.93%) | $2.80 | $2.55 | 7.55 K | $26.55 M |
| 09/10/2026 | $2.80 | $2.84 (1.43%) | $2.84 | $2.80 | 3.60 K | $29.56 M |
| 09/09/2026 | $3.05 | $2.80 (-8.2%) | $3.05 | $2.80 | 4.21 K | $29.15 M |
| 09/08/2026 | $2.80 | $2.85 (1.79%) | $2.88 | $2.80 | 2.20 K | $29.67 M |
| 09/04/2026 | $2.88 | $2.93 (1.74%) | $2.94 | $2.87 | 6.90 K | $30.50 M |
| 09/03/2026 | $2.95 | $2.95 (0%) | $2.95 | $2.95 | 700 | $30.71 M |
| 09/02/2026 | $2.88 | $2.95 (2.43%) | $3.03 | $2.88 | 4.39 K | $30.71 M |
| 09/01/2026 | $2.94 | $2.85 (-3.06%) | $2.94 | $2.85 | 224 | $29.67 M |
| 08/31/2026 | $3.07 | $2.94 (-4.23%) | $3.07 | $2.87 | 3.22 K | $30.61 M |
| 08/28/2026 | $2.86 | $2.95 (3.15%) | $2.96 | $2.86 | 2.24 K | $15.96 M |
| 08/27/2026 | $2.83 | $2.90 (2.47%) | $3.04 | $2.83 | 3.90 K | $15.69 M |
| 08/26/2026 | $3.04 | $3.04 (0%) | $3.04 | $3.04 | 200 | $16.45 M |
| 08/25/2026 | $3.15 | $3.13 (-0.63%) | $3.15 | $3.13 | 700 | $16.93 M |
| 08/24/2026 | $3.19 | $3.19 (0%) | $3.19 | $2.88 | 648 | $17.26 M |
| 08/21/2026 | $2.93 | $3.03 (3.41%) | $3.03 | $2.93 | 1.12 K | $16.39 M |
| 08/20/2026 | $3.06 | $3.17 (3.59%) | $3.17 | $3.06 | 625 | $17.15 M |
| 08/19/2026 | $2.87 | $3.06 (6.62%) | $3.06 | $2.87 | 1.70 K | $16.55 M |
| 08/18/2026 | $2.91 | $2.86 (-1.72%) | $2.91 | $2.86 | 2.50 K | $15.47 M |
| 08/17/2026 | $3.00 | $2.94 (-2%) | $3.00 | $2.86 | 2.17 K | $15.91 M |
| 08/14/2026 | $3.02 | $2.98 (-1.32%) | $3.02 | $2.98 | 1.52 K | $16.12 M |
| 08/13/2026 | $3.04 | $3.02 (-0.66%) | $3.04 | $2.96 | 10.92 K | $16.34 M |
| 08/12/2026 | $3.02 | $3.03 (0.33%) | $3.05 | $3.02 | 2.63 K | $16.39 M |
| 08/11/2026 | $3.07 | $3.07 (0%) | $3.07 | $3.07 | 300 | $16.61 M |
| 08/10/2026 | $2.99 | $2.98 (-0.33%) | $3.06 | $2.98 | 5.95 K | $16.12 M |
| 08/07/2026 | $3.23 | $2.92 (-9.6%) | $3.23 | $2.92 | 1.44 K | $29.90 M |
| 08/06/2026 | $3.04 | $2.99 (-1.64%) | $3.04 | $2.99 | 4.21 K | $30.62 M |
| 08/05/2026 | $3.10 | $3.10 (0%) | $3.10 | $3.10 | 400 | $31.75 M |
| 08/04/2026 | $2.85 | $3.14 (10.18%) | $3.14 | $2.85 | 1.50 K | $32.16 M |
| 08/03/2026 | $3.10 | $3.08 (-0.65%) | $3.26 | $3.07 | 3.04 K | $31.54 M |
| 07/31/2026 | $3.06 | $3.06 (0%) | $3.06 | $3.06 | 26 | $31.34 M |
| 07/30/2026 | $3.06 | $3.06 (0%) | $3.06 | $3.06 | 1.94 K | $31.34 M |
| 07/29/2026 | $3.05 | $3.05 (0%) | $3.05 | $3.05 | 2.58 K | $31.24 M |
| 07/28/2026 | $3.21 | $3.05 (-4.98%) | $3.21 | $3.05 | 2.91 K | $31.24 M |
| 07/27/2026 | $3.05 | $3.08 (0.98%) | $3.09 | $3.05 | 1.92 K | $31.54 M |
| 07/24/2026 | $3.20 | $3.20 (0%) | $3.20 | $3.20 | 300 | $32.77 M |
| 07/23/2026 | $3.23 | $3.20 (-0.93%) | $3.26 | $3.13 | 1.60 K | $32.77 M |
| 07/22/2026 | $3.17 | $3.13 (-1.26%) | $3.17 | $3.13 | 1.90 K | $32.05 M |
| 07/21/2026 | $3.05 | $3.05 (0%) | $3.05 | $3.05 | 1.20 K | $31.24 M |
| 07/20/2026 | $3.17 | $3.26 (2.84%) | $3.26 | $3.06 | 1.40 K | $33.39 M |
| 07/17/2026 | $3.25 | $3.26 (0.31%) | $3.26 | $3.25 | 900 | $33.39 M |
| 07/16/2026 | $3.42 | $3.42 (0%) | $3.42 | $3.42 | 0 | $35.02 M |
| 07/15/2026 | $3.42 | $3.42 (0%) | $3.42 | $3.42 | 2 | $35.02 M |
| 07/14/2026 | $3.42 | $3.42 (0%) | $3.42 | $3.42 | 5 | $35.02 M |
| 07/13/2026 | $3.18 | $3.42 (7.55%) | $3.42 | $3.18 | 929 | $35.02 M |
| 07/10/2026 | $3.50 | $3.49 (-0.29%) | $3.50 | $3.34 | 2.41 K | $35.74 M |
| 07/09/2026 | $3.39 | $3.39 (0%) | $3.39 | $3.39 | 198 | $34.72 M |
| 07/08/2026 | $3.32 | $3.40 (2.41%) | $3.40 | $3.32 | 2.90 K | $34.82 M |
| 07/07/2026 | $3.28 | $3.28 (0%) | $3.28 | $3.28 | 355 | $33.59 M |
| 07/06/2026 | $3.28 | $3.28 (0%) | $3.28 | $3.28 | 900 | $33.59 M |
| 07/02/2026 | $3.35 | $3.35 (0%) | $3.35 | $3.35 | 400 | $34.31 M |
| 07/01/2026 | $3.29 | $3.35 (1.82%) | $3.53 | $3.29 | 2.80 K | $34.31 M |
| 06/30/2026 | $3.47 | $3.50 (0.86%) | $3.50 | $3.25 | 10.21 K | $35.84 M |
| 06/29/2026 | $3.05 | $3.17 (3.93%) | $3.21 | $3.05 | 13.60 K | $32.46 M |
| 06/26/2026 | $2.79 | $3.09 (10.75%) | $3.10 | $2.79 | 14.43 K | $31.64 M |
| 06/25/2026 | $2.75 | $2.75 (0%) | $3.00 | $2.75 | 2.00 K | $28.16 M |
| 06/24/2026 | $2.88 | $2.78 (-3.47%) | $2.88 | $2.78 | 600 | $28.47 M |
| 06/23/2026 | $2.80 | $2.86 (2.14%) | $2.86 | $2.78 | 4.00 K | $29.29 M |
| 06/22/2026 | $2.50 | $2.78 (11.2%) | $2.78 | $2.50 | 7.14 K | $28.47 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
