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)

3.800 +0.100 (+2.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
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%)
May 01, 2025 4.390 4.470 4.390 4.400 1,074 -0.08(-1.89%)
Apr 29, 2025 4.485 131 +0.12(+2.86%)
Apr 28, 2025 4.350 4.420 4.330 4.360 13,014 +0.11(+2.59%)
Apr 25, 2025 4.200 4.350 4.200 4.250 4,918 +0.00(+0.12%)
Apr 24, 2025 4.375 4.375 4.245 4.245 6,110 -0.25(-5.67%)
Apr 23, 2025 4.490 4.525 4.388 4.500 2,535 +0.20(+4.65%)
Apr 22, 2025 4.480 4.480 4.269 4.300 3,773 +0.03(+0.70%)
Apr 21, 2025 4.510 4.520 4.270 4.270 1,892 -0.30(-6.56%)
Apr 17, 2025 4.750 4.750 4.511 4.570 875 -0.18(-3.79%)
Apr 16, 2025 4.620 4.800 4.620 4.750 7,218 -0.00(-0.11%)
Apr 15, 2025 4.820 4.820 4.568 4.755 3,054 -0.12(-2.39%)
Apr 14, 2025 4.867 4.925 4.867 4.871 1,886 -0.13(-2.57%)
Apr 11, 2025 4.700 5.000 4.520 5.000 5,312 +0.15(+3.14%)
Apr 10, 2025 5.030 5.030 4.848 4.848 1,781 -0.20(-4.00%)
Apr 09, 2025 5.050 5.250 4.950 5.050 2,034 +0.20(+4.12%)
Apr 08, 2025 4.770 5.200 4.606 4.850 21,394 +0.26(+5.66%)
Apr 07, 2025 5.750 5.780 3.800 4.590 54,404 -1.47(-24.27%)
Apr 04, 2025 6.100 6.103 6.000 6.061 8,136 -0.24(-3.80%)
Apr 03, 2025 6.300 6.300 6.300 6.300 693 +0.00(+0.00%)
Apr 02, 2025 6.300 6.300 6.300 6.300 448 +0.00(+0.00%)
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.