MDB Capital Class A com... (MDBH)
NASDAQ: MDBH
· Real-Time Price · USD
3.53
0.03 (0.86%)
At close: Aug 29, 2025, 3:59 PM
3.50
-0.99%
After-hours: Aug 29, 2025, 04:04 PM EDT
MDBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 3.59 | 3.60 | 3.44 | 3.50 | 3.50 | 1.45% | 39,493 |
| Aug 27, 2025 | 3.31 | 3.50 | 3.31 | 3.45 | 3.45 | 2.99% | 33,700 |
| Aug 26, 2025 | 3.39 | 3.40 | 3.33 | 3.35 | 3.35 | -0.30% | 19,500 |
| Aug 25, 2025 | 3.28 | 3.39 | 3.20 | 3.36 | 3.36 | 4.35% | 61,809 |
| Aug 22, 2025 | 3.33 | 3.34 | 3.22 | 3.22 | 3.22 | -3.30% | 16,300 |
| Aug 21, 2025 | 3.16 | 3.47 | 3.16 | 3.33 | 3.33 | -2.06% | 5,300 |
| Aug 20, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.00% | 6,561 |
| Aug 19, 2025 | 3.30 | 3.40 | 3.19 | 3.40 | 3.40 | 3.66% | 6,600 |
| Aug 18, 2025 | 3.36 | 3.44 | 3.28 | 3.28 | 3.28 | -2.38% | 16,300 |
| Aug 15, 2025 | 3.55 | 3.55 | 3.36 | 3.36 | 3.36 | -1.18% | 4,516 |
| Aug 14, 2025 | 3.61 | 3.61 | 3.35 | 3.40 | 3.40 | -6.59% | 17,203 |
| Aug 13, 2025 | 3.75 | 3.79 | 3.56 | 3.64 | 3.64 | -2.93% | 8,700 |
| Aug 12, 2025 | 3.88 | 3.88 | 3.75 | 3.75 | 3.75 | -2.34% | 7,733 |
| Aug 11, 2025 | 3.75 | 3.88 | 3.75 | 3.84 | 3.84 | -0.26% | 1,929 |
| Aug 8, 2025 | 3.90 | 3.90 | 3.80 | 3.85 | 3.85 | -1.28% | 6,039 |
| Aug 7, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.51% | 700 |
| Aug 6, 2025 | 3.94 | 3.94 | 3.92 | 3.92 | 3.92 | -2.00% | 1,922 |
| Aug 5, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.04% | 235 |
| Aug 4, 2025 | 4.10 | 4.10 | 3.88 | 3.92 | 3.92 | -8.41% | 3,400 |
| Aug 1, 2025 | 4.09 | 4.28 | 4.09 | 4.28 | 4.28 | 4.14% | 1,643 |