5 DAY PERFORMANCE
+1.23%
1 MONTH PERFORMANCE
+5.96%
3 MONTH PERFORMANCE
+6.13%
6 MONTH PERFORMANCE
-14.43%
YEAR-TO-DATE PERFORMANCE
+4.44%
1 YEAR PERFORMANCE
-27.05%
MDB Capital Holdings, LLC Class A common Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $6.30 | $6.30 (0%) | $6.45 | $6.30 | 1,000 | $58.56 M |
| 03/11/2025 | $6.32 | $6.25 (-1.11%) | $6.32 | $6.25 | 5,316 | $58.10 M |
| 03/10/2025 | $6.40 | $6.35 (-0.78%) | $6.65 | $6.25 | 12,139 | $59.03 M |
| 03/07/2025 | $6.50 | $6.50 (0%) | $6.50 | $6.48 | 1,900 | $60.42 M |
| 03/06/2025 | $6.62 | $6.61 (-0.15%) | $6.62 | $6.61 | 742 | $61.44 M |
| 03/05/2025 | $6.55 | $6.50 (-0.76%) | $6.79 | $6.46 | 13,026 | $60.42 M |
| 03/04/2025 | $6.97 | $6.74 (-3.3%) | $6.97 | $6.74 | 2,016 | $62.65 M |
| 03/03/2025 | $6.75 | $6.86 (1.63%) | $6.98 | $6.75 | 4,000 | $63.77 M |
| 02/28/2025 | $6.75 | $6.74 (-0.15%) | $6.75 | $6.61 | 8,117 | $62.65 M |
| 02/27/2025 | $7.20 | $6.90 (-4.17%) | $7.20 | $6.90 | 2,000 | $64.14 M |
| 02/26/2025 | $7.02 | $6.90 (-1.71%) | $7.02 | $6.90 | 1,300 | $64.14 M |
| 02/25/2025 | $7.01 | $6.87 (-2%) | $7.19 | $6.87 | 4,487 | $63.86 M |
| 02/24/2025 | $6.90 | $6.90 (0%) | $6.90 | $6.90 | 2,000 | $64.14 M |
| 02/21/2025 | $6.90 | $6.90 (0%) | $6.90 | $6.90 | 529 | $64.14 M |
| 02/20/2025 | $6.57 | $7.04 (7.15%) | $7.22 | $6.57 | 8,095 | $65.44 M |
| 02/19/2025 | $7.70 | $7.36 (-4.42%) | $7.70 | $6.94 | 2,391 | $68.42 M |
| 02/18/2025 | $7.44 | $6.91 (-7.12%) | $7.98 | $6.91 | 5,000 | $64.23 M |
| 02/14/2025 | $6.46 | $6.82 (5.57%) | $7.45 | $6.20 | 28,401 | $63.40 M |
| 02/13/2025 | $6.07 | $6.21 (2.31%) | $6.21 | $6.07 | 4,702 | $57.73 M |
| 02/12/2025 | $6.13 | $6.10 (-0.49%) | $6.16 | $6.10 | 1,300 | $56.70 M |
| 02/11/2025 | $6.20 | $6.10 (-1.61%) | $6.24 | $6.10 | 5,374 | $56.70 M |
| 02/10/2025 | $6.18 | $6.18 (0%) | $6.18 | $6.18 | 200 | $57.45 M |
| 02/07/2025 | $6.23 | $6.20 (-0.48%) | $6.31 | $6.20 | 15,659 | $57.63 M |
| 02/06/2025 | $6.35 | $6.20 (-2.36%) | $6.39 | $6.20 | 1,936 | $57.63 M |
| 02/05/2025 | $6.10 | $6.24 (2.3%) | $6.33 | $6.10 | 7,033 | $58.00 M |
| 02/04/2025 | $6.14 | $6.23 (1.47%) | $6.24 | $6.08 | 1,547 | $57.91 M |
| 02/03/2025 | $6.12 | $6.08 (-0.65%) | $6.17 | $6.08 | 7,808 | $56.52 M |
| 01/31/2025 | $6.25 | $6.16 (-1.44%) | $6.71 | $6.14 | 18,700 | $57.26 M |
| 01/30/2025 | $6.31 | $6.22 (-1.43%) | $6.31 | $6.22 | 2,316 | $57.82 M |
| 01/29/2025 | $6.29 | $6.21 (-1.27%) | $6.89 | $6.20 | 3,200 | $57.73 M |
| 01/28/2025 | $6.47 | $6.35 (-1.85%) | $6.47 | $6.25 | 2,920 | $59.03 M |
| 01/27/2025 | $6.20 | $6.21 (0.16%) | $6.21 | $6.11 | 4,400 | $57.73 M |
| 01/24/2025 | $6.20 | $6.24 (0.65%) | $6.24 | $6.20 | 902 | $58.00 M |
| 01/23/2025 | $6.11 | $6.24 (2.13%) | $6.35 | $6.11 | 2,400 | $58.00 M |
| 01/22/2025 | $6.17 | $6.15 (-0.32%) | $6.31 | $6.12 | 5,200 | $57.17 M |
| 01/21/2025 | $6.30 | $6.25 (-0.79%) | $6.30 | $6.13 | 10,369 | $58.10 M |
| 01/17/2025 | $6.10 | $6.24 (2.3%) | $6.40 | $6.10 | 16,124 | $58.00 M |
| 01/16/2025 | $6.20 | $6.25 (0.81%) | $6.49 | $6.10 | 7,900 | $58.10 M |
| 01/15/2025 | $6.00 | $5.90 (-1.67%) | $6.23 | $5.90 | 41,824 | $54.84 M |
| 01/14/2025 | $6.00 | $6.00 (0%) | $6.36 | $6.00 | 2,100 | $55.77 M |
| 01/13/2025 | $6.49 | $5.95 (-8.32%) | $6.87 | $5.81 | 19,800 | $55.31 M |
| 01/10/2025 | $6.43 | $6.70 (4.2%) | $6.70 | $6.40 | 18,800 | $62.28 M |
| 01/08/2025 | $6.35 | $6.41 (0.94%) | $6.44 | $6.35 | 1,305 | $59.59 M |
| 01/07/2025 | $6.53 | $6.47 (-0.92%) | $6.63 | $6.39 | 2,300 | $60.14 M |
| 01/06/2025 | $6.53 | $6.58 (0.77%) | $6.97 | $6.53 | 5,400 | $61.17 M |
| 01/03/2025 | $6.65 | $6.44 (-3.16%) | $6.65 | $6.25 | 5,894 | $59.86 M |
| 01/02/2025 | $6.25 | $6.34 (1.44%) | $6.50 | $6.25 | 6,017 | $58.93 M |
| 12/31/2024 | $6.69 | $6.30 (-5.83%) | $6.69 | $6.23 | 25,400 | $58.56 M |
| 12/30/2024 | $6.79 | $6.76 (-0.44%) | $6.90 | $6.40 | 34,109 | $62.84 M |
| 12/27/2024 | $6.92 | $6.89 (-0.43%) | $7.00 | $6.50 | 28,182 | $64.05 M |
| 12/26/2024 | $6.45 | $6.94 (7.6%) | $6.94 | $6.15 | 21,000 | $64.51 M |
| 12/24/2024 | $6.45 | $6.50 (0.78%) | $6.55 | $6.45 | 2,100 | $60.42 M |
| 12/23/2024 | $6.41 | $6.55 (2.18%) | $6.55 | $6.41 | 3,100 | $60.89 M |
| 12/20/2024 | $6.15 | $6.34 (3.09%) | $6.35 | $6.15 | 3,314 | $58.93 M |
| 12/19/2024 | $6.12 | $6.21 (1.47%) | $6.25 | $6.12 | 15,114 | $57.73 M |
| 12/18/2024 | $6.12 | $6.12 (0%) | $6.25 | $6.12 | 7,533 | $56.89 M |
| 12/17/2024 | $6.12 | $6.22 (1.63%) | $6.27 | $6.12 | 9,306 | $57.82 M |
| 12/16/2024 | $6.10 | $6.19 (1.48%) | $6.23 | $6.10 | 9,800 | $57.54 M |
| 12/13/2024 | $6.05 | $6.20 (2.48%) | $6.20 | $6.00 | 10,200 | $57.63 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.
