5 DAY PERFORMANCE
+1.02%
1 MONTH PERFORMANCE
-23.59%
3 MONTH PERFORMANCE
+3.47%
6 MONTH PERFORMANCE
-11.57%
YEAR-TO-DATE PERFORMANCE
-8.31%
1 YEAR PERFORMANCE
-29.88%
MDB Capital Holdings LLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $2.50 | $2.78 (11%) | $2.78 | $2.50 | 7.14 K | $28.42 M |
| 06/18/2026 | $2.95 | $2.95 (0%) | $2.95 | $2.95 | 1.30 K | $30.21 M |
| 06/17/2026 | $2.86 | $2.95 (3.15%) | $3.00 | $2.85 | 9.00 K | $30.21 M |
| 06/16/2026 | $2.95 | $2.91 (-1.36%) | $2.95 | $2.86 | 1.51 K | $29.80 M |
| 06/15/2026 | $2.86 | $2.86 (0%) | $2.86 | $2.86 | 4.21 K | $29.29 M |
| 06/12/2026 | $3.01 | $2.86 (-4.98%) | $3.01 | $2.86 | 5.24 K | $29.29 M |
| 06/11/2026 | $3.16 | $3.16 (0%) | $3.16 | $3.16 | 2.20 K | $32.36 M |
| 06/10/2026 | $3.12 | $2.91 (-6.73%) | $3.37 | $2.79 | 3.14 K | $29.80 M |
| 06/09/2026 | $2.96 | $2.81 (-5.07%) | $2.98 | $2.45 | 8.90 K | $28.78 M |
| 06/08/2026 | $3.19 | $2.96 (-7.21%) | $3.19 | $2.96 | 9.60 K | $30.31 M |
| 06/05/2026 | $3.09 | $3.00 (-2.91%) | $3.15 | $3.00 | 14.12 K | $30.72 M |
| 06/04/2026 | $3.50 | $3.02 (-13.71%) | $3.50 | $3.00 | 10.80 K | $30.93 M |
| 06/03/2026 | $3.28 | $3.28 (0%) | $3.28 | $3.28 | 5.52 K | $33.59 M |
| 06/02/2026 | $3.25 | $3.26 (0.31%) | $3.26 | $3.25 | 900 | $33.39 M |
| 06/01/2026 | $3.38 | $3.50 (3.55%) | $3.50 | $3.36 | 4.42 K | $35.84 M |
| 05/29/2026 | $3.50 | $3.50 (0%) | $3.55 | $3.40 | 4.10 K | $35.84 M |
| 05/28/2026 | $3.60 | $3.60 (0%) | $3.65 | $3.55 | 3.40 K | $36.87 M |
| 05/27/2026 | $3.75 | $3.75 (0%) | $3.75 | $3.60 | 3.11 K | $38.40 M |
| 05/26/2026 | $3.80 | $3.80 (0%) | $3.80 | $3.80 | 200 | $38.92 M |
| 05/22/2026 | $3.77 | $3.90 (3.45%) | $4.00 | $3.77 | 9.54 K | $39.94 M |
| 05/21/2026 | $3.88 | $3.89 (0.26%) | $3.89 | $3.75 | 4.30 K | $39.84 M |
| 05/20/2026 | $3.85 | $3.85 (0%) | $3.85 | $3.85 | 3 | $39.43 M |
| 05/19/2026 | $3.22 | $3.85 (19.57%) | $3.90 | $3.22 | 10.40 K | $39.43 M |
| 05/18/2026 | $3.87 | $3.24 (-16.28%) | $3.87 | $3.21 | 4.50 K | $33.18 M |
| 05/15/2026 | $3.21 | $3.21 (0%) | $3.21 | $3.21 | 310 | $32.87 M |
| 05/14/2026 | $3.50 | $3.21 (-8.29%) | $3.50 | $3.21 | 4.90 K | $32.87 M |
| 05/13/2026 | $3.70 | $3.65 (-1.35%) | $3.85 | $3.62 | 3.30 K | $37.38 M |
| 05/12/2026 | $3.89 | $3.89 (0%) | $3.89 | $3.89 | 1.90 K | $39.84 M |
| 05/11/2026 | $3.70 | $3.70 (0%) | $3.70 | $3.70 | 513 | $37.89 M |
| 05/08/2026 | $3.70 | $3.88 (4.86%) | $3.88 | $3.70 | 717 | $39.74 M |
| 05/07/2026 | $3.85 | $3.58 (-7.01%) | $3.85 | $3.58 | 849 | $36.66 M |
| 05/06/2026 | $3.55 | $3.89 (9.58%) | $3.89 | $3.55 | 361 | $39.84 M |
| 05/05/2026 | $3.50 | $3.55 (1.43%) | $3.55 | $3.50 | 6.40 K | $36.36 M |
| 05/04/2026 | $3.46 | $3.50 (1.16%) | $3.70 | $3.46 | 1.80 K | $35.84 M |
| 05/01/2026 | $3.55 | $3.59 (1.13%) | $3.59 | $3.50 | 6.30 K | $36.77 M |
| 04/30/2026 | $3.56 | $3.56 (0%) | $3.56 | $3.56 | 4.10 K | $36.46 M |
| 04/29/2026 | $3.66 | $3.55 (-3.01%) | $3.66 | $3.55 | 3.80 K | $36.36 M |
| 04/28/2026 | $3.71 | $3.66 (-1.35%) | $3.71 | $3.66 | 3.50 K | $37.48 M |
| 04/27/2026 | $3.81 | $3.75 (-1.57%) | $3.81 | $3.67 | 6.63 K | $38.40 M |
| 04/24/2026 | $3.75 | $3.77 (0.53%) | $3.77 | $3.66 | 1.96 K | $38.61 M |
| 04/23/2026 | $3.75 | $3.82 (1.87%) | $3.82 | $3.75 | 1.40 K | $39.12 M |
| 04/22/2026 | $3.85 | $3.87 (0.52%) | $3.87 | $3.70 | 1.70 K | $39.63 M |
| 04/21/2026 | $3.88 | $3.85 (-0.77%) | $3.88 | $3.85 | 500 | $39.43 M |
| 04/20/2026 | $4.04 | $3.90 (-3.47%) | $4.04 | $3.90 | 2.40 K | $39.94 M |
| 04/17/2026 | $3.65 | $3.92 (7.4%) | $4.16 | $3.65 | 16.32 K | $40.14 M |
| 04/16/2026 | $3.55 | $3.56 (0.28%) | $3.56 | $3.55 | 1.53 K | $36.46 M |
| 04/15/2026 | $3.67 | $3.51 (-4.36%) | $3.71 | $3.45 | 13.00 K | $35.95 M |
| 04/14/2026 | $3.65 | $3.66 (0.27%) | $3.84 | $3.65 | 12.21 K | $37.48 M |
| 04/13/2026 | $3.50 | $3.61 (3.14%) | $3.69 | $3.44 | 10.80 K | $36.97 M |
| 04/10/2026 | $3.39 | $3.66 (7.96%) | $3.69 | $3.39 | 14.23 K | $37.48 M |
| 04/09/2026 | $3.45 | $3.45 (0%) | $3.45 | $3.35 | 7.00 K | $35.33 M |
| 04/08/2026 | $3.10 | $3.32 (7.1%) | $3.32 | $3.10 | 11.80 K | $34.00 M |
| 04/07/2026 | $3.02 | $3.13 (3.64%) | $3.14 | $3.02 | 7.40 K | $32.05 M |
| 04/06/2026 | $3.20 | $3.16 (-1.25%) | $3.20 | $3.15 | 3.51 K | $32.36 M |
| 04/02/2026 | $3.23 | $3.25 (0.62%) | $3.28 | $3.23 | 4.80 K | $33.28 M |
| 04/01/2026 | $3.00 | $3.19 (6.33%) | $3.20 | $3.00 | 22.00 K | $32.67 M |
| 03/31/2026 | $2.93 | $2.98 (1.71%) | $2.99 | $2.93 | 1.40 K | $30.52 M |
| 03/30/2026 | $2.93 | $2.93 (0%) | $3.02 | $2.93 | 9.42 K | $30.01 M |
| 03/27/2026 | $2.98 | $2.98 (0%) | $2.98 | $2.97 | 11.14 K | $30.52 M |
| 03/26/2026 | $2.95 | $2.95 (0%) | $2.96 | $2.95 | 1.33 K | $30.21 M |
| 03/25/2026 | $2.93 | $2.93 (0%) | $2.93 | $2.93 | 461 | $30.01 M |
| 03/24/2026 | $2.84 | $2.95 (3.87%) | $2.99 | $2.84 | 5.30 K | $30.21 M |
| 03/23/2026 | $2.80 | $2.88 (2.86%) | $2.88 | $2.80 | 700 | $29.49 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.
