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 -0.165 (-1.87%)
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%)
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.