5 DAY PERFORMANCE
-16.99%
1 MONTH PERFORMANCE
-5.70%
3 MONTH PERFORMANCE
-7.17%
6 MONTH PERFORMANCE
-12.61%
YEAR-TO-DATE PERFORMANCE
-8.31%
1 YEAR PERFORMANCE
-31.02%
MDB Capital Holdings LLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/05/2026 | $3.50 | $3.55 (1.43%) | $3.55 | $3.50 | 6.37 K | $35.99 M |
| 05/04/2026 | $3.46 | $3.50 (1.16%) | $3.70 | $3.46 | 1.80 K | $35.49 M |
| 05/01/2026 | $3.55 | $3.59 (1.13%) | $3.59 | $3.50 | 6.30 K | $36.40 M |
| 04/30/2026 | $3.56 | $3.56 (0%) | $3.56 | $3.56 | 4.10 K | $36.09 M |
| 04/29/2026 | $3.66 | $3.55 (-3.01%) | $3.66 | $3.55 | 3.80 K | $35.99 M |
| 04/28/2026 | $3.71 | $3.66 (-1.35%) | $3.71 | $3.66 | 3.50 K | $37.11 M |
| 04/27/2026 | $3.81 | $3.75 (-1.57%) | $3.81 | $3.67 | 6.63 K | $38.02 M |
| 04/24/2026 | $3.75 | $3.77 (0.53%) | $3.77 | $3.66 | 1.96 K | $38.22 M |
| 04/23/2026 | $3.75 | $3.82 (1.87%) | $3.82 | $3.75 | 1.40 K | $38.73 M |
| 04/22/2026 | $3.85 | $3.87 (0.52%) | $3.87 | $3.70 | 1.70 K | $39.24 M |
| 04/21/2026 | $3.88 | $3.85 (-0.77%) | $3.88 | $3.85 | 500 | $39.03 M |
| 04/20/2026 | $4.04 | $3.90 (-3.47%) | $4.04 | $3.90 | 2.40 K | $39.54 M |
| 04/17/2026 | $3.65 | $3.92 (7.4%) | $4.16 | $3.65 | 16.32 K | $39.74 M |
| 04/16/2026 | $3.55 | $3.56 (0.28%) | $3.56 | $3.55 | 1.53 K | $36.09 M |
| 04/15/2026 | $3.67 | $3.51 (-4.36%) | $3.71 | $3.45 | 13.00 K | $35.59 M |
| 04/14/2026 | $3.65 | $3.66 (0.27%) | $3.84 | $3.65 | 12.21 K | $37.11 M |
| 04/13/2026 | $3.50 | $3.61 (3.14%) | $3.69 | $3.44 | 10.80 K | $36.60 M |
| 04/10/2026 | $3.39 | $3.66 (7.96%) | $3.69 | $3.39 | 14.23 K | $37.11 M |
| 04/09/2026 | $3.45 | $3.45 (0%) | $3.45 | $3.35 | 7.00 K | $34.98 M |
| 04/08/2026 | $3.10 | $3.32 (7.1%) | $3.32 | $3.10 | 11.80 K | $33.66 M |
| 04/07/2026 | $3.02 | $3.13 (3.64%) | $3.14 | $3.02 | 7.40 K | $31.73 M |
| 04/06/2026 | $3.20 | $3.16 (-1.25%) | $3.20 | $3.15 | 3.51 K | $32.04 M |
| 04/02/2026 | $3.23 | $3.25 (0.62%) | $3.28 | $3.23 | 4.80 K | $16.32 M |
| 04/01/2026 | $3.00 | $3.19 (6.33%) | $3.20 | $3.00 | 22.00 K | $16.02 M |
| 03/31/2026 | $2.93 | $2.98 (1.71%) | $2.99 | $2.93 | 1.40 K | $14.97 M |
| 03/30/2026 | $2.93 | $2.93 (0%) | $3.02 | $2.93 | 9.42 K | $14.72 M |
| 03/27/2026 | $2.98 | $2.98 (0%) | $2.98 | $2.97 | 11.14 K | $14.97 M |
| 03/26/2026 | $2.95 | $2.95 (0%) | $2.96 | $2.95 | 1.33 K | $14.89 M |
| 03/25/2026 | $2.93 | $2.93 (0%) | $2.93 | $2.93 | 461 | $14.79 M |
| 03/24/2026 | $2.84 | $2.95 (3.87%) | $2.99 | $2.84 | 5.30 K | $14.89 M |
| 03/23/2026 | $2.80 | $2.88 (2.86%) | $2.88 | $2.80 | 700 | $14.54 M |
| 03/20/2026 | $2.75 | $2.75 (0%) | $2.75 | $2.75 | 700 | $13.88 M |
| 03/19/2026 | $2.77 | $2.81 (1.44%) | $2.81 | $2.77 | 800 | $14.19 M |
| 03/18/2026 | $2.84 | $2.84 (0%) | $2.84 | $2.84 | 2.50 K | $14.34 M |
| 03/17/2026 | $2.89 | $2.99 (3.46%) | $2.99 | $2.89 | 2.45 K | $15.10 M |
| 03/16/2026 | $2.83 | $2.86 (1.06%) | $2.98 | $2.83 | 4.74 K | $14.44 M |
| 03/13/2026 | $2.85 | $2.82 (-1.05%) | $2.94 | $2.82 | 2.91 K | $14.24 M |
| 03/12/2026 | $2.96 | $2.82 (-4.73%) | $2.96 | $2.82 | 6.04 K | $14.24 M |
| 03/11/2026 | $3.01 | $2.88 (-4.32%) | $3.03 | $2.86 | 6.44 K | $14.54 M |
| 03/10/2026 | $3.07 | $3.00 (-2.28%) | $3.07 | $3.00 | 1.22 K | $15.15 M |
| 03/09/2026 | $3.02 | $3.02 (0%) | $3.06 | $3.00 | 5.01 K | $15.25 M |
| 03/06/2026 | $3.06 | $3.06 (0%) | $3.06 | $3.06 | 504 | $15.45 M |
| 03/05/2026 | $3.06 | $3.06 (0%) | $3.06 | $3.06 | 931 | $15.45 M |
| 03/04/2026 | $3.11 | $3.02 (-2.89%) | $3.11 | $2.98 | 4.80 K | $15.25 M |
| 03/03/2026 | $3.05 | $2.97 (-2.62%) | $3.05 | $2.80 | 25.70 K | $14.99 M |
| 03/02/2026 | $3.06 | $3.10 (1.31%) | $3.10 | $3.00 | 30.80 K | $15.65 M |
| 02/27/2026 | $3.05 | $3.13 (2.62%) | $3.15 | $3.01 | 7.71 K | $15.80 M |
| 02/26/2026 | $3.18 | $3.06 (-3.77%) | $3.20 | $3.06 | 13.22 K | $15.45 M |
| 02/25/2026 | $3.18 | $3.10 (-2.52%) | $3.18 | $3.10 | 1.20 K | $15.65 M |
| 02/24/2026 | $3.09 | $3.09 (0%) | $3.09 | $3.09 | 1.32 K | $15.60 M |
| 02/23/2026 | $3.12 | $3.10 (-0.64%) | $3.13 | $3.10 | 3.34 K | $15.65 M |
| 02/20/2026 | $3.16 | $3.19 (0.95%) | $3.19 | $3.12 | 1.93 K | $16.11 M |
| 02/19/2026 | $3.10 | $3.12 (0.65%) | $3.19 | $3.10 | 1.62 K | $15.75 M |
| 02/18/2026 | $3.11 | $3.10 (-0.32%) | $3.11 | $3.06 | 5.40 K | $15.65 M |
| 02/17/2026 | $3.14 | $3.14 (0%) | $3.14 | $3.14 | 400 | $15.85 M |
| 02/13/2026 | $3.16 | $3.13 (-0.95%) | $3.16 | $3.08 | 5.12 K | $15.80 M |
| 02/12/2026 | $3.08 | $3.16 (2.6%) | $3.16 | $3.08 | 2.34 K | $15.95 M |
| 02/11/2026 | $3.10 | $3.06 (-1.29%) | $3.23 | $3.06 | 11.60 K | $15.45 M |
| 02/10/2026 | $3.10 | $3.10 (0%) | $3.10 | $3.10 | 372 | $15.65 M |
| 02/09/2026 | $3.10 | $3.10 (0%) | $3.27 | $3.10 | 8.33 K | $15.65 M |
| 02/06/2026 | $3.14 | $3.21 (2.23%) | $3.21 | $3.10 | 8.64 K | $16.21 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.
