Get the Stockscreener App
3.55
1.43%
0.0499
After Hours:
3.55
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 05, 2026, is $3.55.
- 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 $3.55 now.
- The 52-week high stock price for MDBH is $5.50, representing a 54.93% increase from the current share price, occurred on July 03, 2025.
- The 52-week low stock price for MDBH is $2.7487, indicating a -22.57% decrease from the current share price, occurred on March 20, 2026.
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 05, 2026 | $3.55 | $3.50 | $0.0499 | 6,372.0 | +1.43% |
| May 04, 2026 | $3.69 | $3.46 | $0.235 | 1,759.0 | -2.37% |
| May 01, 2026 | $3.58 | $3.50 | $0.085 | 6,270.0 | +0.69% |
| Apr 30, 2026 | $3.56 | $3.56 | $0.00 | 4,056.0 | +0.29% |
| Apr 29, 2026 | $3.66 | $3.55 | $0.11 | 3,765.0 | -3.00% |
| Apr 28, 2026 | $3.71 | $3.66 | $0.051 | 3,457.0 | -2.40% |
| Apr 27, 2026 | $3.81 | $3.67 | $0.14 | 6,556.0 | -0.40% |
| Apr 24, 2026 | $3.77 | $3.66 | $0.1049 | 1,859.0 | -1.44% |
| Apr 23, 2026 | $3.82 | $3.75 | $0.07 | 1,362.0 | -1.24% |
| Apr 22, 2026 | $3.87 | $3.70 | $0.168 | 1,678.0 | +0.47% |
| Apr 21, 2026 | $3.88 | $3.85 | $0.025 | 475.0 | -1.28% |
| Apr 20, 2026 | $4.04 | $3.90 | $0.14 | 2,356.0 | -0.51% |
| Apr 17, 2026 | $4.16 | $3.65 | $0.51 | 16,324.0 | +10.11% |
| Apr 16, 2026 | $3.56 | $3.55 | $0.0099 | 1,533.0 | +1.50% |
| Apr 15, 2026 | $3.71 | $3.44 | $0.265 | 12,955.0 | -4.17% |
| Apr 14, 2026 | $3.84 | $3.65 | $0.189 | 12,210.0 | +1.39% |
| Apr 13, 2026 | $3.69 | $3.44 | $0.25 | 10,784.0 | -1.35% |
| Apr 10, 2026 | $3.69 | $3.39 | $0.2961 | 14,226.0 | +6.07% |
| Apr 09, 2026 | $3.45 | $3.35 | $0.0999 | 6,967.0 | +3.91% |
| Apr 08, 2026 | $3.32 | $3.10 | $0.22 | 11,763.0 | +6.24% |
| Apr 07, 2026 | $3.14 | $3.02 | $0.12 | 7,356.0 | -1.11% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $3.69 | $3.46 | $0.235 | 20,773.0 | -0.29% |
| Apr, 2026 | $4.16 | $3.00 | $1.16 | 149,917.0 | +19.48% |
| Mar, 2026 | $3.11 | $2.75 | $0.3595 | 124,498.0 | -4.88% |
| Feb, 2026 | $3.29 | $3.00 | $0.295 | 107,385.0 | -1.79% |
| Jan, 2026 | $3.89 | $3.18 | $0.71 | 146,105.0 | -1.69% |
Mdb Capital Holdings Llc Stock (MDBH) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $3.69 | $3.11 | $0.58 | 355,853.0 | -7.55% |
| Nov, 2025 | $3.80 | $3.21 | $0.59 | 236,446.0 | -7.73% |
| Oct, 2025 | $4.80 | $3.33 | $1.47 | 510,158.0 | +13.27% |
| Sep, 2025 | $4.00 | $3.26 | $0.74 | 250,798.0 | -3.35% |
| 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% |
0.75%
2.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):