Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

MDB Capital Holdings, LLC - Class A common (NQ:MDBH)

4.070 -0.430 (-9.56%)
Streaming Delayed Price Updated: 3:12 PM EDT, Jul 23, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 22, 2025 4.500 4.500 4.500 4.500 564 +0.04(+0.90%)
Jul 21, 2025 4.460 4.460 4.460 4.460 250 -0.04(-0.89%)
Jul 18, 2025 4.695 4.695 4.500 4.500 863 +0.00(+0.00%)
Jul 17, 2025 4.400 4.500 4.400 4.500 1,217 +0.06(+1.35%)
Jul 16, 2025 4.600 4.600 4.410 4.440 1,451 -0.25(-5.35%)
Jul 15, 2025 4.691 4.691 4.691 4.691 360 +0.27(+6.13%)
Jul 14, 2025 4.510 4.510 4.420 4.420 625 -0.09(-2.10%)
Jul 11, 2025 4.960 4.960 4.515 4.515 869 -0.29(-5.94%)
Jul 10, 2025 4.930 4.980 4.675 4.800 1,499 +0.03(+0.53%)
Jul 09, 2025 4.490 4.775 4.490 4.775 1,156 -0.14(-2.93%)
Jul 07, 2025 4.919 800 -0.20(-3.83%)
Jul 03, 2025 4.710 5.500 4.700 5.115 8,518 +0.82(+18.95%)
Jul 02, 2025 4.300 4.300 4.300 4.300 1,811 -0.03(-0.69%)
Jul 01, 2025 4.465 4.465 4.330 4.330 2,240 -0.15(-3.35%)
Jun 30, 2025 4.150 4.729 4.150 4.480 2,253 +0.33(+7.95%)
Jun 27, 2025 4.260 4.526 4.150 4.150 17,754 -0.47(-10.17%)
Jun 26, 2025 4.345 4.620 4.345 4.620 817 +0.10(+2.17%)
Jun 25, 2025 4.899 4.899 4.500 4.522 1,514 -0.27(-5.60%)
Jun 24, 2025 4.290 4.870 4.250 4.790 4,781 +0.54(+12.71%)
Jun 23, 2025 4.130 4.510 4.120 4.250 20,531 +0.02(+0.47%)
Jun 20, 2025 4.100 4.234 4.095 4.230 1,985 +0.17(+4.19%)
Jun 18, 2025 4.000 4.060 4.000 4.060 1,895 +0.01(+0.25%)
Jun 17, 2025 4.000 4.050 4.000 4.050 321 -0.14(-3.34%)
Jun 16, 2025 4.120 4.190 4.050 4.190 1,432 -0.31(-6.89%)
Jun 13, 2025 4.500 4.750 4.500 4.500 13,141 +0.75(+20.06%)
Jun 12, 2025 3.750 3.900 3.724 3.748 3,509 -0.02(-0.58%)
Jun 11, 2025 3.830 3.830 3.770 3.770 3,608 -0.14(-3.58%)
Jun 10, 2025 3.830 3.944 3.830 3.910 2,398 +0.08(+2.17%)
Jun 09, 2025 3.780 3.898 3.780 3.827 1,115 +0.04(+0.97%)
Jun 06, 2025 3.885 3.885 3.790 3.790 822 +0.00(+0.00%)
Jun 05, 2025 3.765 3.830 3.765 3.790 2,857 -0.14(-3.56%)
Jun 04, 2025 3.800 3.950 3.800 3.930 1,638 +0.16(+4.24%)
Jun 03, 2025 3.750 3.800 3.750 3.770 2,564 -0.15(-3.83%)
Jun 02, 2025 4.050 4.080 3.800 3.920 12,008 +0.12(+3.16%)
May 30, 2025 3.770 3.800 3.610 3.800 10,990 +0.10(+2.70%)
May 29, 2025 3.660 3.800 3.620 3.700 6,571 -0.06(-1.60%)
May 28, 2025 3.920 3.947 3.750 3.760 10,902 -0.19(-4.81%)
May 27, 2025 4.310 4.310 3.918 3.950 11,665 -0.27(-6.40%)
May 23, 2025 4.310 4.310 4.150 4.220 3,031 -0.09(-2.09%)
May 22, 2025 4.600 4.620 4.250 4.310 14,488 -0.39(-8.30%)
May 21, 2025 5.060 5.060 4.700 4.700 6,562 -0.10(-2.08%)
May 19, 2025 4.800 147 +0.52(+12.28%)
May 16, 2025 4.430 4.430 4.078 4.275 1,207 -0.15(-3.50%)
May 15, 2025 4.450 4.450 4.250 4.430 3,557 +0.13(+3.02%)
May 14, 2025 4.200 4.357 4.180 4.300 4,599 +0.05(+1.18%)
May 13, 2025 4.250 4.252 4.239 4.250 4,407 +0.00(+0.00%)
May 12, 2025 4.300 4.400 4.250 4.250 8,107 -0.15(-3.41%)
May 09, 2025 4.450 4.450 4.330 4.400 3,182 -0.00(-0.11%)
May 08, 2025 4.500 4.500 4.405 4.405 1,223 -0.04(-1.01%)
May 07, 2025 4.310 4.500 4.310 4.450 16,932 +0.13(+2.98%)
May 06, 2025 4.321 4.321 4.321 4.321 451 -0.03(-0.66%)
May 05, 2025 4.330 4.350 4.310 4.350 1,766 +0.00(+0.00%)
May 02, 2025 4.380 4.400 4.320 4.350 733 -0.05(-1.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.