Get the Stockscreener App
3.90
1.30%
0.05
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 September 12, 2025, is $3.90.
- 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 $3.90 now.
- The 52-week high stock price for MDBH is $9.42, representing a 141.54% increase from the current share price, occurred on November 21, 2024.
- The 52-week low stock price for MDBH is $3.16, indicating a -18.97% decrease from the current share price, occurred on August 21, 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 |
|---|---|---|---|---|---|
| Sep 12, 2025 | $3.96 | $3.82 | $0.1397 | 8,172.0 | +1.30% |
| Sep 11, 2025 | $4.00 | $3.55 | $0.45 | 6,845.0 | +3.73% |
| Sep 10, 2025 | $3.95 | $3.70 | $0.25 | 15,689.0 | -3.72% |
| Sep 09, 2025 | $3.95 | $3.49 | $0.46 | 17,286.0 | +10.14% |
| Sep 08, 2025 | $3.52 | $3.48 | $0.0432 | 4,305.0 | -2.65% |
| Sep 05, 2025 | $3.63 | $3.48 | $0.1466 | 2,677.0 | +3.23% |
| Sep 04, 2025 | $3.50 | $3.44 | $0.06 | 3,666.0 | -0.49% |
| Sep 03, 2025 | $3.50 | $3.40 | $0.10 | 9,789.0 | +0.86% |
| Sep 02, 2025 | $3.55 | $3.45 | $0.10 | 14,212.0 | -0.29% |
| Aug 29, 2025 | $3.60 | $3.48 | $0.12 | 4,785.0 | -0.57% |
| Aug 28, 2025 | $3.60 | $3.44 | $0.165 | 39,493.0 | +1.45% |
| Aug 27, 2025 | $3.50 | $3.31 | $0.19 | 32,267.0 | +2.99% |
| Aug 26, 2025 | $3.40 | $3.33 | $0.07 | 19,482.0 | -0.44% |
| Aug 25, 2025 | $3.38 | $3.20 | $0.185 | 61,809.0 | +4.66% |
| Aug 22, 2025 | $3.34 | $3.21 | $0.1227 | 16,260.0 | -3.45% |
| Aug 21, 2025 | $3.46 | $3.16 | $0.305 | 5,267.0 | -2.06% |
| Aug 19, 2025 | $3.40 | $3.19 | $0.21 | 6,563.0 | +3.56% |
| Aug 18, 2025 | $3.44 | $3.28 | $0.1568 | 16,290.0 | -2.29% |
| Aug 15, 2025 | $3.55 | $3.36 | $0.19 | 4,516.0 | -1.18% |
| Aug 14, 2025 | $3.61 | $3.35 | $0.2635 | 17,203.0 | -6.59% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $4.00 | $3.40 | $0.60 | 90,813.0 | +12.07% |
| Aug, 2025 | $4.28 | $3.16 | $1.12 | 256,163.0 | -15.32% |
| Jul, 2025 | $5.50 | $3.80 | $1.70 | 55,473.0 | -8.27% |
| Jun, 2025 | $4.90 | $3.72 | $1.18 | 96,939.0 | +17.89% |
| May, 2025 | $5.06 | $3.61 | $1.45 | 121,231.0 | -15.27% |
| 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% |
0.79%
0.84%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):