5 DAY PERFORMANCE
+75.29%
1 MONTH PERFORMANCE
+34.23%
3 MONTH PERFORMANCE
-3.87%
6 MONTH PERFORMANCE
-16.06%
YEAR-TO-DATE PERFORMANCE
-8.31%
1 YEAR PERFORMANCE
-15.10%
MDB Capital Holdings LLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.58 | $1.50 (-5.06%) | $1.58 | $1.50 | 820 | $15.62 M |
| 11/04/2026 | $1.44 | $1.55 (7.64%) | $1.55 | $1.44 | 544 | $16.14 M |
| 11/03/2026 | $1.24 | $1.43 (15.32%) | $1.48 | $1.24 | 8.90 K | $14.89 M |
| 11/02/2026 | $1.66 | $1.24 (-25.3%) | $1.66 | $0.89 | 13.38 K | $12.91 M |
| 10/30/2026 | $1.31 | $1.70 (29.77%) | $1.70 | $1.31 | 4.11 K | $17.70 M |
| 10/29/2026 | $1.81 | $1.81 (0%) | $1.81 | $1.81 | 2.73 K | $18.84 M |
| 10/28/2026 | $1.71 | $1.65 (-3.51%) | $1.79 | $1.60 | 13.90 K | $17.18 M |
| 10/27/2026 | $1.56 | $1.75 (12.18%) | $1.90 | $1.56 | 3.90 K | $18.22 M |
| 10/26/2026 | $1.55 | $1.55 (0%) | $1.55 | $1.55 | 1.80 K | $16.14 M |
| 10/23/2026 | $1.72 | $1.72 (0%) | $1.72 | $1.72 | 800 | $17.91 M |
| 10/22/2026 | $1.76 | $1.75 (-0.57%) | $1.76 | $1.75 | 1.84 K | $18.22 M |
| 10/21/2026 | $1.76 | $1.79 (1.7%) | $1.85 | $1.76 | 6.84 K | $18.63 M |
| 10/20/2026 | $1.92 | $1.92 (0%) | $1.92 | $1.92 | 631 | $19.99 M |
| 10/19/2026 | $1.95 | $1.98 (1.54%) | $1.98 | $1.95 | 3.60 K | $20.61 M |
| 10/16/2026 | $1.77 | $1.77 (0%) | $1.77 | $1.77 | 1.13 K | $18.43 M |
| 10/15/2026 | $1.99 | $1.75 (-12.06%) | $1.99 | $1.75 | 8.30 K | $18.22 M |
| 10/14/2026 | $1.97 | $1.97 (0%) | $1.97 | $1.97 | 170 | $20.51 M |
| 10/13/2026 | $2.05 | $1.97 (-3.9%) | $2.05 | $1.87 | 17.24 K | $20.51 M |
| 10/12/2026 | $2.00 | $2.02 (1%) | $2.05 | $2.00 | 1.40 K | $21.03 M |
| 10/09/2026 | $2.05 | $2.05 (0%) | $2.05 | $2.05 | 0 | $21.34 M |
| 10/08/2026 | $2.01 | $2.05 (1.99%) | $2.05 | $2.00 | 1.31 K | $21.34 M |
| 10/07/2026 | $2.02 | $2.00 (-0.99%) | $2.16 | $2.00 | 10.15 K | $20.82 M |
| 10/06/2026 | $2.10 | $2.09 (-0.48%) | $2.10 | $2.07 | 6.60 K | $21.76 M |
| 10/05/2026 | $2.39 | $2.22 (-7.11%) | $2.42 | $2.02 | 16.91 K | $23.11 M |
| 10/02/2026 | $2.41 | $2.40 (-0.41%) | $2.44 | $2.39 | 4.52 K | $24.98 M |
| 10/01/2026 | $2.40 | $2.44 (1.67%) | $2.44 | $2.39 | 2.10 K | $25.40 M |
| 09/30/2026 | $2.38 | $2.61 (9.66%) | $2.61 | $2.38 | 900 | $27.17 M |
| 09/29/2026 | $2.57 | $2.57 (0%) | $2.57 | $2.57 | 0 | $26.75 M |
| 09/28/2026 | $2.66 | $2.57 (-3.38%) | $2.66 | $2.56 | 2.83 K | $26.75 M |
| 09/25/2026 | $2.50 | $2.46 (-1.6%) | $2.50 | $2.46 | 4.25 K | $25.61 M |
| 09/24/2026 | $2.55 | $2.58 (1.18%) | $2.58 | $2.50 | 1.80 K | $26.86 M |
| 09/23/2026 | $2.60 | $2.50 (-3.85%) | $2.60 | $2.50 | 1.70 K | $26.03 M |
| 09/22/2026 | $2.64 | $2.64 (0%) | $2.64 | $2.64 | 300 | $27.48 M |
| 09/21/2026 | $2.67 | $2.67 (0%) | $2.67 | $2.67 | 810 | $27.79 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 |
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.
