Get the Stockscreener App
3.35
0.59%
-0.02
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 December 05, 2025, is $3.35.
- 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 $3.35 now.
- The 52-week high stock price for MDBH is $7.98, representing a 138.21% increase from the current share price, occurred on February 18, 2025.
- The 52-week low stock price for MDBH is $3.16, indicating a -5.67% 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 |
|---|---|---|---|---|---|
| Dec 05, 2025 | $3.30 | $3.25 | $0.05 | 4,133.0 | -2.08% |
| Dec 04, 2025 | $3.55 | $3.35 | $0.2007 | 15,095.0 | -7.42% |
| Dec 03, 2025 | $3.69 | $3.35 | $0.34 | 13,494.0 | +3.12% |
| Dec 02, 2025 | $3.56 | $3.30 | $0.2638 | 9,438.0 | +3.47% |
| Dec 01, 2025 | $3.53 | $3.40 | $0.1296 | 9,082.0 | -2.96% |
| Nov 28, 2025 | $3.52 | $3.52 | $0.00 | 171.0 | +3.10% |
| Nov 26, 2025 | $3.52 | $3.30 | $0.22 | 2,544.0 | -1.16% |
| Nov 25, 2025 | $3.80 | $3.38 | $0.42 | 7,680.0 | -1.64% |
| Nov 24, 2025 | $3.55 | $3.21 | $0.34 | 21,034.0 | +7.43% |
| Nov 21, 2025 | $3.60 | $3.21 | $0.39 | 23,490.0 | -3.40% |
| Nov 20, 2025 | $3.50 | $3.26 | $0.2399 | 13,144.0 | -0.59% |
| Nov 19, 2025 | $3.55 | $3.40 | $0.15 | 12,233.0 | -0.29% |
| Nov 18, 2025 | $3.59 | $3.41 | $0.1769 | 10,254.0 | -6.06% |
| Nov 17, 2025 | $3.69 | $3.60 | $0.09 | 18,356.0 | +0.83% |
| Nov 14, 2025 | $3.60 | $3.50 | $0.10 | 4,729.0 | +1.55% |
| Nov 13, 2025 | $3.54 | $3.48 | $0.065 | 3,697.0 | +1.29% |
| Nov 12, 2025 | $3.65 | $3.41 | $0.24 | 2,842.0 | +0.00% |
| Nov 11, 2025 | $3.80 | $3.36 | $0.44 | 14,642.0 | +4.48% |
| Nov 10, 2025 | $3.51 | $3.25 | $0.26 | 17,220.0 | +1.21% |
| Nov 07, 2025 | $3.41 | $3.25 | $0.16 | 19,788.0 | -2.93% |
| Nov 06, 2025 | $3.60 | $3.35 | $0.2445 | 20,729.0 | -2.85% |
| Nov 05, 2025 | $3.60 | $3.42 | $0.18 | 4,526.0 | -0.38% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $3.69 | $3.25 | $0.44 | 51,242.0 | -6.13% |
| 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% |
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% |
3.34%
0.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):