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

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

8.645 -0.160 (-1.82%)
Streaming Delayed Price Updated: 2:17 PM EDT, May 28, 2024 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 (%)
May 24, 2024 8.570 8.805 8.570 8.805 1,043 -0.20(-2.17%)
May 23, 2024 8.600 9.000 8.600 9.000 963 +0.27(+3.05%)
May 22, 2024 8.730 9.000 8.730 8.734 1,012 +0.08(+0.88%)
May 21, 2024 8.600 9.350 8.600 8.657 11,682 -0.14(-1.63%)
May 20, 2024 8.690 8.800 8.530 8.800 9,774 +0.11(+1.27%)
May 17, 2024 8.510 9.000 8.510 8.690 2,159 -0.06(-0.69%)
May 16, 2024 8.750 8.750 8.750 8.750 833 -0.25(-2.78%)
May 15, 2024 8.550 9.000 8.550 9.000 9,782 +0.18(+2.04%)
May 14, 2024 9.250 9.250 8.713 8.820 2,466 -0.38(-4.13%)
May 13, 2024 8.950 9.200 8.950 9.200 820 +0.00(+0.00%)
May 10, 2024 8.600 9.240 8.600 9.200 4,232 -0.21(-2.23%)
May 09, 2024 8.070 9.410 8.060 9.410 7,858 +0.85(+9.97%)
May 08, 2024 9.400 10.25 8.020 8.557 21,071 -0.54(-5.97%)
May 07, 2024 8.820 10.80 8.520 9.100 28,540 +0.15(+1.68%)
May 06, 2024 9.030 9.700 8.750 8.950 7,269 -0.03(-0.33%)
May 03, 2024 8.951 9.350 8.951 8.980 3,553 +0.28(+3.23%)
May 02, 2024 9.250 9.250 8.520 8.699 1,998 -0.60(-6.44%)
May 01, 2024 9.298 9.298 9.298 9.298 596 +0.26(+2.92%)
Apr 30, 2024 9.034 9.034 9.034 9.034 237 -0.11(-1.23%)
Apr 29, 2024 8.768 9.146 8.768 9.146 535 +0.15(+1.62%)
Apr 25, 2024 9.000 348 +0.04(+0.45%)
Apr 24, 2024 8.970 9.150 8.950 8.960 1,369 -0.17(-1.84%)
Apr 23, 2024 8.710 9.676 8.710 9.128 12,916 +0.23(+2.62%)
Apr 22, 2024 8.600 9.000 8.600 8.895 4,164 +0.34(+4.04%)
Apr 19, 2024 8.450 8.550 8.020 8.550 3,528 +0.02(+0.23%)
Apr 18, 2024 8.380 8.530 8.380 8.530 667 +0.33(+4.02%)
Apr 17, 2024 8.400 8.488 8.200 8.200 6,245 -0.10(-1.20%)
Apr 16, 2024 8.170 8.500 8.000 8.300 20,213 +0.20(+2.47%)
Apr 15, 2024 8.510 8.806 8.060 8.100 10,159 -0.99(-10.84%)
Apr 12, 2024 9.000 9.205 8.500 9.085 4,450 -0.11(-1.25%)
Apr 11, 2024 9.248 9.265 9.136 9.200 902 +0.15(+1.66%)
Apr 10, 2024 9.120 9.500 9.010 9.050 6,391 -0.56(-5.83%)
Apr 09, 2024 9.360 9.610 9.330 9.610 3,124 -0.30(-3.05%)
Apr 08, 2024 9.465 9.912 9.365 9.912 4,272 +0.36(+3.74%)
Apr 05, 2024 9.400 10.00 9.400 9.555 5,173 +0.21(+2.30%)
Apr 04, 2024 9.510 9.750 9.340 9.340 4,548 -0.66(-6.60%)
Apr 03, 2024 10.14 10.14 10.00 10.00 1,357 -0.25(-2.44%)
Apr 02, 2024 10.01 10.25 10.01 10.25 1,877 -0.20(-1.91%)
Apr 01, 2024 10.25 10.95 10.25 10.45 2,710 +0.20(+1.95%)
Mar 28, 2024 9.605 10.37 9.605 10.25 6,557 +0.45(+4.59%)
Mar 27, 2024 9.510 9.800 9.500 9.800 4,094 +0.27(+2.83%)
Mar 26, 2024 9.880 10.00 9.500 9.530 1,552 -0.28(-2.86%)
Mar 25, 2024 10.02 10.25 9.800 9.810 1,586 -0.21(-2.09%)
Mar 22, 2024 10.45 10.45 9.210 10.02 7,094 -0.43(-4.10%)
Mar 21, 2024 10.34 11.40 10.00 10.45 6,991 +0.10(+0.95%)
Mar 20, 2024 8.790 10.35 8.790 10.35 15,594 +1.57(+17.88%)
Mar 19, 2024 8.960 9.239 8.750 8.780 8,249 -0.43(-4.67%)
Mar 18, 2024 8.750 9.370 8.750 9.210 6,746 +0.31(+3.48%)
Mar 15, 2024 8.980 9.017 8.569 8.900 25,528 -0.11(-1.22%)
Mar 14, 2024 9.190 9.200 8.980 9.010 11,023 -0.01(-0.11%)
Mar 13, 2024 9.500 9.864 9.000 9.020 20,906 -0.52(-5.45%)
Mar 12, 2024 10.29 10.29 9.500 9.540 30,156 -0.75(-7.29%)
Mar 11, 2024 10.48 10.48 10.29 10.29 4,627 -0.18(-1.72%)
Mar 08, 2024 10.67 10.67 10.29 10.47 8,039 -0.08(-0.76%)
Mar 07, 2024 10.69 10.76 10.50 10.55 7,830 -0.29(-2.64%)
Mar 06, 2024 10.67 10.95 10.67 10.84 3,516 +0.34(+3.20%)
Mar 05, 2024 11.15 11.90 10.50 10.50 14,469 -0.88(-7.73%)
Mar 04, 2024 11.50 11.93 11.38 11.38 5,870 -0.12(-1.04%)
Mar 01, 2024 11.85 11.94 11.01 11.50 15,020 -0.55(-4.56%)
Feb 29, 2024 12.29 12.70 12.01 12.05 6,296 +0.05(+0.42%)
Feb 28, 2024 12.00 12.30 11.75 12.00 2,404 -0.10(-0.83%)
Feb 27, 2024 11.62 12.20 11.62 12.10 5,163 +0.09(+0.75%)
Feb 26, 2024 12.22 12.22 12.01 12.01 951 -0.05(-0.42%)
Feb 23, 2024 11.51 12.47 11.51 12.06 3,273 +0.43(+3.68%)
Feb 22, 2024 12.00 12.00 11.50 11.63 5,013 -0.62(-5.04%)
Feb 21, 2024 12.60 12.85 12.25 12.25 5,137 -0.35(-2.78%)
Feb 20, 2024 12.90 12.90 12.50 12.60 2,734 -0.22(-1.75%)
Feb 16, 2024 11.99 13.25 11.91 12.82 42,223 +0.93(+7.86%)
Feb 15, 2024 11.18 11.90 11.01 11.89 10,146 +0.70(+6.26%)
Feb 14, 2024 10.94 11.19 10.94 11.19 2,918 +0.23(+2.15%)
Feb 13, 2024 11.05 11.05 10.80 10.96 2,832 +0.05(+0.50%)
Feb 12, 2024 11.21 11.27 10.90 10.90 5,427 -0.05(-0.46%)
Feb 09, 2024 10.90 10.95 10.90 10.95 2,393 -0.01(-0.09%)
Feb 08, 2024 11.10 11.25 10.92 10.96 7,560 -0.18(-1.62%)
Feb 07, 2024 11.37 11.37 11.13 11.14 1,637 -0.17(-1.50%)
Feb 06, 2024 11.27 11.31 11.25 11.31 2,013 -0.06(-0.53%)
Feb 05, 2024 11.37 11.37 11.15 11.37 5,374 +0.01(+0.09%)
Feb 02, 2024 11.25 11.58 11.25 11.36 7,232 +0.31(+2.81%)
Feb 01, 2024 11.54 11.86 11.00 11.05 9,935 -0.22(-1.95%)
Jan 31, 2024 11.51 11.69 11.27 11.27 10,364 -0.29(-2.49%)
Jan 30, 2024 11.72 11.72 11.55 11.56 2,101 -0.01(-0.05%)
Jan 29, 2024 11.51 11.89 11.51 11.56 3,024 +0.03(+0.29%)
Jan 26, 2024 11.66 11.78 11.53 11.53 7,688 -0.10(-0.86%)
Jan 25, 2024 11.95 12.00 11.63 11.63 7,527 -0.37(-3.08%)
Jan 24, 2024 12.00 12.30 11.85 12.00 8,735 -0.10(-0.83%)
Jan 23, 2024 12.00 12.28 12.00 12.10 10,418 +0.14(+1.21%)
Jan 22, 2024 12.20 12.20 11.95 11.96 25,984 -0.14(-1.20%)
Jan 19, 2024 12.15 12.40 12.00 12.10 16,512 -0.03(-0.25%)
Jan 18, 2024 12.15 12.25 11.91 12.13 24,692 +0.19(+1.59%)
Jan 17, 2024 12.08 12.49 11.85 11.94 21,026 -0.15(-1.20%)
Jan 16, 2024 10.85 12.75 10.99 12.09 91,083 +1.33(+12.32%)
Jan 12, 2024 10.48 10.80 10.15 10.76 7,753 -0.08(-0.73%)
Jan 11, 2024 10.40 10.84 10.40 10.84 1,744 +0.79(+7.86%)
Jan 10, 2024 10.54 10.72 10.05 10.05 4,699 -0.65(-6.04%)
Jan 09, 2024 10.40 10.89 10.40 10.70 2,975 +0.13(+1.26%)
Jan 08, 2024 10.05 11.54 10.05 10.56 3,951 +0.06(+0.60%)
Jan 05, 2024 10.05 10.50 9.570 10.50 17,629 +0.44(+4.37%)
Jan 04, 2024 11.24 11.24 10.02 10.06 15,861 -1.04(-9.37%)
Jan 03, 2024 11.54 11.74 11.10 11.10 13,031 -0.64(-5.45%)
Jan 02, 2024 11.62 11.74 11.58 11.74 6,843 +0.21(+1.78%)
Dec 29, 2023 11.50 11.62 11.41 11.54 9,074 +0.03(+0.22%)
Dec 28, 2023 11.65 11.65 11.42 11.51 12,675 -0.11(-0.95%)
Dec 27, 2023 11.35 11.74 11.28 11.62 29,299 +0.47(+4.22%)
Dec 26, 2023 11.00 11.75 11.00 11.15 34,658 +0.93(+9.10%)
Dec 22, 2023 8.210 10.43 7.860 10.22 61,522 +2.35(+29.86%)
Dec 21, 2023 7.850 8.250 7.650 7.870 10,445 +0.37(+4.93%)
Dec 20, 2023 8.100 8.100 7.350 7.500 35,551 -0.62(-7.63%)
Dec 19, 2023 8.500 8.500 8.120 8.120 21,375 -0.38(-4.47%)
Dec 18, 2023 9.650 9.680 8.274 8.500 13,799 -1.15(-11.92%)
Dec 15, 2023 9.625 9.819 9.625 9.650 2,633 +0.00(+0.00%)
Dec 14, 2023 9.500 10.43 9.500 9.650 2,982 +0.41(+4.44%)
Dec 13, 2023 9.510 9.610 8.270 9.240 9,209 -0.42(-4.35%)
Dec 12, 2023 10.03 10.47 9.510 9.660 14,123 -0.47(-4.67%)
Dec 11, 2023 10.06 10.19 10.00 10.13 3,484 +0.08(+0.83%)
Dec 08, 2023 10.01 10.27 10.01 10.05 2,360 +0.01(+0.11%)
Dec 07, 2023 10.19 10.19 10.00 10.04 10,479 -0.15(-1.48%)
Dec 06, 2023 10.15 10.31 10.11 10.19 8,095 +0.03(+0.29%)
Dec 05, 2023 10.21 10.27 10.15 10.16 5,630 -0.17(-1.64%)
Dec 04, 2023 10.25 10.33 10.20 10.33 3,521 -0.01(-0.10%)
Dec 01, 2023 10.26 10.34 10.25 10.34 3,095 +0.09(+0.88%)
Nov 30, 2023 10.35 10.35 10.25 10.25 9,877 -0.15(-1.42%)
Nov 29, 2023 10.41 10.41 10.40 10.40 1,624 +0.06(+0.55%)
Nov 28, 2023 10.35 10.40 10.30 10.34 2,099 -0.16(-1.52%)
Nov 27, 2023 10.44 10.50 10.40 10.50 5,587 +0.01(+0.10%)
Nov 24, 2023 10.49 10.49 10.49 10.49 226 +0.10(+0.96%)
Nov 22, 2023 10.30 10.39 10.26 10.39 1,834 +0.12(+1.15%)
Nov 21, 2023 10.39 10.39 10.27 10.27 873 -0.08(-0.80%)
Nov 20, 2023 10.26 10.36 10.26 10.36 1,841 +0.10(+0.93%)
Nov 17, 2023 10.37 10.50 10.25 10.26 10,078 -0.19(-1.82%)
Nov 16, 2023 10.50 10.50 10.41 10.45 2,798 -0.04(-0.38%)
Nov 15, 2023 10.45 10.50 10.37 10.49 3,168 +0.05(+0.48%)
Nov 14, 2023 10.39 10.58 10.37 10.44 10,789 +0.06(+0.58%)
Nov 13, 2023 10.37 10.58 10.37 10.38 3,639 -0.05(-0.48%)
Nov 10, 2023 10.46 10.46 10.41 10.43 2,195 +0.04(+0.38%)
Nov 09, 2023 10.60 10.76 10.37 10.39 17,021 -0.50(-4.59%)
Nov 08, 2023 10.89 10.90 10.60 10.89 4,405 -0.05(-0.46%)
Nov 07, 2023 10.77 10.94 10.57 10.94 2,780 -0.05(-0.45%)
Nov 06, 2023 10.52 10.99 10.52 10.99 3,996 +0.45(+4.27%)
Nov 03, 2023 10.76 10.80 10.52 10.54 2,110 -0.44(-4.01%)
Nov 02, 2023 10.73 10.98 10.64 10.98 2,169 +0.43(+4.07%)
Nov 01, 2023 10.41 10.85 10.41 10.55 2,845 +0.12(+1.15%)
Oct 31, 2023 10.50 10.71 10.42 10.43 3,126 -0.37(-3.43%)
Oct 30, 2023 10.73 10.92 10.73 10.80 1,122 -0.01(-0.09%)
Oct 27, 2023 10.76 11.10 10.76 10.81 2,000 -0.18(-1.64%)
Oct 26, 2023 10.99 11.00 10.51 10.99 4,562 +0.29(+2.71%)
Oct 25, 2023 10.52 10.75 10.44 10.70 1,830 -0.16(-1.47%)
Oct 24, 2023 10.75 11.00 10.70 10.86 4,935 -0.27(-2.43%)
Oct 23, 2023 11.26 11.26 10.93 11.13 1,869 -0.36(-3.13%)
Oct 20, 2023 11.50 11.50 11.21 11.49 3,642 -0.11(-0.91%)
Oct 19, 2023 11.68 11.96 11.49 11.60 1,537 +0.40(+3.53%)
Oct 18, 2023 10.99 11.29 10.99 11.20 2,508 +0.21(+1.91%)
Oct 17, 2023 10.50 10.99 10.50 10.99 4,350 +0.41(+3.88%)
Oct 16, 2023 10.60 11.40 10.57 10.58 19,667 +0.18(+1.73%)
Oct 13, 2023 10.45 10.53 10.40 10.40 4,475 -0.23(-2.16%)
Oct 12, 2023 10.55 10.74 10.40 10.63 33,009 +0.09(+0.90%)
Oct 11, 2023 10.35 10.74 10.31 10.54 40,894 +0.10(+0.92%)
Oct 10, 2023 10.55 10.77 10.25 10.44 41,433 -0.12(-1.14%)
Oct 09, 2023 10.55 11.05 10.55 10.56 24,734 -0.05(-0.47%)
Oct 06, 2023 10.55 11.19 10.55 10.61 20,404 +0.02(+0.19%)
Oct 05, 2023 10.71 10.78 10.52 10.59 9,104 -0.09(-0.84%)
Oct 04, 2023 11.34 11.56 10.65 10.68 37,043 -0.67(-5.86%)
Oct 03, 2023 11.36 11.65 11.25 11.35 9,493 -0.00(-0.04%)
Oct 02, 2023 11.28 11.99 11.28 11.35 29,452 -0.12(-1.00%)
Sep 29, 2023 11.25 11.98 11.25 11.46 6,283 +0.13(+1.19%)
Sep 28, 2023 11.31 12.38 11.31 11.33 25,042 -0.17(-1.48%)
Sep 27, 2023 11.18 12.03 11.18 11.50 15,857 -0.26(-2.21%)
Sep 26, 2023 11.10 11.80 11.05 11.76 26,998 -0.19(-1.59%)
Sep 25, 2023 10.75 12.78 11.56 11.95 169,912 +1.44(+13.70%)
Sep 22, 2023 11.75 11.92 10.15 10.51 95,114 -1.99(-15.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.