Get the Stockscreener App
4.40
0.11%
-0.005
After Hours:
4.40
Mdb Capital Holdings Llc Stock (MDBH) Price History
The historical daily chart and data for Mdb Capital Holdings Llc stock (MDBH), show that the latest closing stock price as of May 09, 2025, is $4.40.
- Mdb Capital Holdings Llc all-time high stock price is $14.01, occurred on September 25, 2023.
- The lowest Mdb Capital Holdings Llc stock price recorded was $0.00 on April 26, 2024. Since then, Mdb Capital Holdings Llc's stock price has risen over to $4.40 now.
- The 52-week high stock price for MDBH is $12.00, representing a 172.73% increase from the current share price, occurred on July 22, 2024.
- The 52-week low stock price for MDBH is $3.80, indicating a -13.64% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about MDBH historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $4.45 | $4.33 | $0.1204 | 3,182.0 | -0.11% |
| May 08, 2025 | $4.50 | $4.41 | $0.095 | 1,223.0 | -1.01% |
| May 07, 2025 | $4.50 | $4.31 | $0.19 | 16,932.0 | +2.98% |
| May 06, 2025 | $4.32 | $4.32 | $0.00 | 451.0 | -0.66% |
| May 05, 2025 | $4.35 | $4.31 | $0.0396 | 1,766.0 | +0.00% |
| May 02, 2025 | $4.40 | $4.32 | $0.08 | 733.0 | -1.14% |
| May 01, 2025 | $4.47 | $4.39 | $0.08 | 1,074.0 | -1.89% |
| Apr 29, 2025 | $4.49 | $4.48 | $0.010 | 1,260.0 | +2.86% |
| Apr 28, 2025 | $4.42 | $4.33 | $0.09 | 13,014.0 | +2.59% |
| Apr 25, 2025 | $4.35 | $4.20 | $0.15 | 4,918.0 | +0.12% |
| Apr 24, 2025 | $4.38 | $4.25 | $0.13 | 6,110.0 | -5.67% |
| Apr 23, 2025 | $4.53 | $4.39 | $0.137 | 2,535.0 | +4.65% |
| Apr 22, 2025 | $4.48 | $4.27 | $0.2113 | 3,773.0 | +0.70% |
| Apr 21, 2025 | $4.52 | $4.27 | $0.25 | 1,892.0 | -6.56% |
| Apr 17, 2025 | $4.75 | $4.51 | $0.2392 | 875.0 | -3.79% |
| Apr 16, 2025 | $4.80 | $4.62 | $0.18 | 7,218.0 | -0.11% |
| Apr 15, 2025 | $4.82 | $4.57 | $0.2516 | 3,054.0 | -2.39% |
| Apr 14, 2025 | $4.92 | $4.87 | $0.0575 | 1,886.0 | -2.57% |
| Apr 11, 2025 | $5.00 | $4.52 | $0.48 | 5,312.0 | +3.14% |
Mdb Capital Holdings Llc Stock (MDBH) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Mdb Capital Holdings Llc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MDBH shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mdb Capital Holdings Llc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Mdb Capital Holdings Llc Stock (MDBH) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $4.50 | $4.31 | $0.19 | 28,543.0 | -1.89% |
| Apr, 2025 | $6.30 | $3.80 | $2.50 | 157,525.0 | -27.19% |
| Mar, 2025 | $6.98 | $6.16 | $0.8188 | 55,866.0 | -8.60% |
| Feb, 2025 | $7.98 | $6.07 | $1.91 | 104,120.0 | +9.40% |
| Jan, 2025 | $6.97 | $5.81 | $1.16 | 158,956.0 | -2.22% |
Mdb Capital Holdings Llc Stock (MDBH) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $7.31 | $6.00 | $1.31 | 185,705.0 | -6.76% |
| Nov, 2024 | $9.42 | $5.78 | $3.64 | 236,493.0 | +11.03% |
| Oct, 2024 | $7.66 | $6.09 | $1.57 | 123,899.0 | -13.84% |
| Sep, 2024 | $8.20 | $7.08 | $1.12 | 99,778.0 | -6.37% |
| Aug, 2024 | $10.54 | $7.64 | $2.90 | 145,283.0 | -17.06% |
| Jul, 2024 | $12.00 | $7.05 | $4.95 | 498,668.0 | +30.48% |
| Jun, 2024 | $9.00 | $7.00 | $2.00 | 119,153.0 | -13.02% |
| May, 2024 | $10.80 | $8.02 | $2.78 | 141,609.0 | -4.80% |
| Apr, 2024 | $10.95 | $8.00 | $2.95 | 94,875.0 | -11.87% |
| Mar, 2024 | $11.94 | $8.57 | $3.37 | 205,335.0 | -14.94% |
| Feb, 2024 | $13.25 | $10.80 | $2.45 | 130,706.0 | +6.92% |
| Jan, 2024 | $12.75 | $9.57 | $3.18 | 303,530.0 | -2.30% |
Mdb Capital Holdings Llc Stock (MDBH) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $11.75 | $7.35 | $4.40 | 293,656.0 | +12.54% |
| Nov, 2023 | $10.99 | $10.25 | $0.74 | 91,954.0 | -1.73% |
| Oct, 2023 | $11.99 | $10.25 | $1.74 | 301,071.0 | -9.03% |
| Sep, 2023 | $14.01 | $10.15 | $3.86 | 335,402.0 | +0.00% |
0.59%
1.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):