5 DAY PERFORMANCE
-2.61%
1 MONTH PERFORMANCE
-9.15%
3 MONTH PERFORMANCE
-16.76%
6 MONTH PERFORMANCE
-7.17%
YEAR-TO-DATE PERFORMANCE
-8.31%
1 YEAR PERFORMANCE
-23.59%
MDB Capital Holdings LLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $3.00 | $3.24 (8%) | $3.24 | $3.00 | 0 | |
| 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 |
| 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 |
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.
