MDB Capital Holdings LLC NASDAQ:MDBH Historical Prices

Below are the 126 trading days of historical prices for MDBH.

# Exchange Symbol Date Open High Low Close
126 NASDAQ MDBH Thu, Mar 21, 2024 10.34 11.40 10.00 10.45
125 NASDAQ MDBH Wed, Mar 20, 2024 8.79 10.35 8.79 10.35
124 NASDAQ MDBH Tue, Mar 19, 2024 8.96 9.24 8.75 8.78
123 NASDAQ MDBH Mon, Mar 18, 2024 8.75 9.37 8.75 9.21
122 NASDAQ MDBH Fri, Mar 15, 2024 8.98 9.02 8.57 8.90
121 NASDAQ MDBH Thu, Mar 14, 2024 9.19 9.20 8.98 9.01
120 NASDAQ MDBH Wed, Mar 13, 2024 9.50 9.86 9.00 9.02
119 NASDAQ MDBH Tue, Mar 12, 2024 10.29 10.29 9.50 9.54
118 NASDAQ MDBH Mon, Mar 11, 2024 10.48 10.48 10.29 10.29
117 NASDAQ MDBH Fri, Mar 8, 2024 10.67 10.67 10.29 10.47
116 NASDAQ MDBH Thu, Mar 7, 2024 10.69 10.76 10.50 10.55
115 NASDAQ MDBH Wed, Mar 6, 2024 10.67 10.95 10.67 10.84
114 NASDAQ MDBH Tue, Mar 5, 2024 11.15 11.90 10.50 10.50
113 NASDAQ MDBH Mon, Mar 4, 2024 11.50 11.93 11.38 11.38
112 NASDAQ MDBH Fri, Mar 1, 2024 11.85 11.94 11.01 11.50
111 NASDAQ MDBH Thu, Feb 29, 2024 12.29 12.70 12.01 12.05
110 NASDAQ MDBH Wed, Feb 28, 2024 12.00 12.30 11.75 12.00
109 NASDAQ MDBH Tue, Feb 27, 2024 11.62 12.20 11.62 12.10
108 NASDAQ MDBH Mon, Feb 26, 2024 12.22 12.22 12.01 12.01
107 NASDAQ MDBH Fri, Feb 23, 2024 11.51 12.47 11.51 12.06
106 NASDAQ MDBH Thu, Feb 22, 2024 12.00 12.00 11.50 11.63
105 NASDAQ MDBH Wed, Feb 21, 2024 12.60 12.85 12.25 12.25
104 NASDAQ MDBH Tue, Feb 20, 2024 12.90 12.90 12.50 12.60
103 NASDAQ MDBH Fri, Feb 16, 2024 11.99 13.25 11.91 12.82
102 NASDAQ MDBH Thu, Feb 15, 2024 11.18 11.90 11.01 11.89
101 NASDAQ MDBH Wed, Feb 14, 2024 10.94 11.19 10.94 11.19
100 NASDAQ MDBH Tue, Feb 13, 2024 11.05 11.05 10.80 10.96
99 NASDAQ MDBH Mon, Feb 12, 2024 11.21 11.27 10.90 10.90
98 NASDAQ MDBH Fri, Feb 9, 2024 10.90 10.95 10.90 10.95
97 NASDAQ MDBH Thu, Feb 8, 2024 11.10 11.25 10.92 10.96
96 NASDAQ MDBH Wed, Feb 7, 2024 11.37 11.37 11.13 11.14
95 NASDAQ MDBH Tue, Feb 6, 2024 11.28 11.31 11.25 11.31
94 NASDAQ MDBH Mon, Feb 5, 2024 11.37 11.37 11.15 11.37
93 NASDAQ MDBH Fri, Feb 2, 2024 11.25 11.58 11.25 11.36
92 NASDAQ MDBH Thu, Feb 1, 2024 11.54 11.86 11.00 11.05
91 NASDAQ MDBH Wed, Jan 31, 2024 11.51 11.69 11.27 11.27
90 NASDAQ MDBH Tue, Jan 30, 2024 11.73 11.73 11.55 11.56
89 NASDAQ MDBH Mon, Jan 29, 2024 11.51 11.89 11.51 11.56
88 NASDAQ MDBH Fri, Jan 26, 2024 11.66 11.78 11.53 11.53
87 NASDAQ MDBH Thu, Jan 25, 2024 11.95 12.00 11.63 11.63
86 NASDAQ MDBH Wed, Jan 24, 2024 12.00 12.30 11.85 12.00
85 NASDAQ MDBH Tue, Jan 23, 2024 12.00 12.28 12.00 12.10
84 NASDAQ MDBH Mon, Jan 22, 2024 12.20 12.20 11.95 11.96
83 NASDAQ MDBH Fri, Jan 19, 2024 12.15 12.40 12.00 12.10
82 NASDAQ MDBH Thu, Jan 18, 2024 12.15 12.25 11.91 12.13
81 NASDAQ MDBH Wed, Jan 17, 2024 12.08 12.49 11.85 11.94
80 NASDAQ MDBH Tue, Jan 16, 2024 10.85 12.75 10.85 12.09
79 NASDAQ MDBH Fri, Jan 12, 2024 10.48 10.80 10.15 10.76
78 NASDAQ MDBH Thu, Jan 11, 2024 10.40 10.84 10.40 10.84
77 NASDAQ MDBH Wed, Jan 10, 2024 10.54 10.72 10.05 10.05
76 NASDAQ MDBH Tue, Jan 9, 2024 10.40 10.90 10.40 10.70
75 NASDAQ MDBH Mon, Jan 8, 2024 10.05 11.54 10.05 10.56
74 NASDAQ MDBH Fri, Jan 5, 2024 10.05 10.50 9.57 10.50
73 NASDAQ MDBH Thu, Jan 4, 2024 11.24 11.24 10.02 10.06
72 NASDAQ MDBH Wed, Jan 3, 2024 11.54 11.74 11.10 11.10
71 NASDAQ MDBH Tue, Jan 2, 2024 11.62 11.74 11.58 11.74
70 NASDAQ MDBH Fri, Dec 29, 2023 11.50 11.62 11.41 11.54
69 NASDAQ MDBH Thu, Dec 28, 2023 11.65 11.65 11.42 11.51
68 NASDAQ MDBH Wed, Dec 27, 2023 11.35 11.74 11.28 11.62
67 NASDAQ MDBH Tue, Dec 26, 2023 11.00 11.75 11.00 11.15
66 NASDAQ MDBH Fri, Dec 22, 2023 8.21 10.43 7.86 10.22
65 NASDAQ MDBH Thu, Dec 21, 2023 7.85 8.25 7.65 7.87
64 NASDAQ MDBH Wed, Dec 20, 2023 8.10 8.10 7.35 7.50
63 NASDAQ MDBH Tue, Dec 19, 2023 8.50 8.50 8.12 8.12
62 NASDAQ MDBH Mon, Dec 18, 2023 9.65 9.68 8.27 8.50
61 NASDAQ MDBH Fri, Dec 15, 2023 9.63 9.82 9.63 9.65
60 NASDAQ MDBH Thu, Dec 14, 2023 9.50 10.43 9.50 9.65
59 NASDAQ MDBH Wed, Dec 13, 2023 9.51 9.61 8.27 9.24
58 NASDAQ MDBH Tue, Dec 12, 2023 10.03 10.47 9.51 9.66
57 NASDAQ MDBH Mon, Dec 11, 2023 10.06 10.19 10.00 10.13
56 NASDAQ MDBH Fri, Dec 8, 2023 10.01 10.27 10.01 10.05
55 NASDAQ MDBH Thu, Dec 7, 2023 10.19 10.19 10.00 10.04
54 NASDAQ MDBH Wed, Dec 6, 2023 10.15 10.31 10.11 10.19
53 NASDAQ MDBH Tue, Dec 5, 2023 10.21 10.27 10.15 10.16
52 NASDAQ MDBH Mon, Dec 4, 2023 10.25 10.33 10.20 10.33
51 NASDAQ MDBH Fri, Dec 1, 2023 10.26 10.34 10.25 10.34
50 NASDAQ MDBH Thu, Nov 30, 2023 10.35 10.35 10.25 10.25
49 NASDAQ MDBH Wed, Nov 29, 2023 10.41 10.41 10.40 10.40
48 NASDAQ MDBH Tue, Nov 28, 2023 10.35 10.40 10.30 10.34
47 NASDAQ MDBH Mon, Nov 27, 2023 10.45 10.50 10.40 10.50
46 NASDAQ MDBH Fri, Nov 24, 2023 10.49 10.49 10.49 10.49
45 NASDAQ MDBH Wed, Nov 22, 2023 10.30 10.39 10.26 10.39
44 NASDAQ MDBH Tue, Nov 21, 2023 10.39 10.39 10.27 10.27
43 NASDAQ MDBH Mon, Nov 20, 2023 10.26 10.36 10.26 10.36
42 NASDAQ MDBH Fri, Nov 17, 2023 10.37 10.50 10.25 10.26
41 NASDAQ MDBH Thu, Nov 16, 2023 10.50 10.50 10.41 10.45
40 NASDAQ MDBH Wed, Nov 15, 2023 10.45 10.50 10.37 10.49
39 NASDAQ MDBH Tue, Nov 14, 2023 10.39 10.58 10.37 10.44
38 NASDAQ MDBH Mon, Nov 13, 2023 10.37 10.58 10.37 10.38
37 NASDAQ MDBH Fri, Nov 10, 2023 10.46 10.46 10.42 10.43
36 NASDAQ MDBH Thu, Nov 9, 2023 10.60 10.76 10.37 10.39
35 NASDAQ MDBH Wed, Nov 8, 2023 10.89 10.90 10.60 10.89
34 NASDAQ MDBH Tue, Nov 7, 2023 10.78 10.94 10.57 10.94
33 NASDAQ MDBH Mon, Nov 6, 2023 10.52 10.99 10.52 10.99
32 NASDAQ MDBH Fri, Nov 3, 2023 10.76 10.80 10.52 10.54
31 NASDAQ MDBH Thu, Nov 2, 2023 10.73 10.98 10.64 10.98
30 NASDAQ MDBH Wed, Nov 1, 2023 10.41 10.85 10.41 10.55
29 NASDAQ MDBH Tue, Oct 31, 2023 10.50 10.71 10.42 10.43
28 NASDAQ MDBH Mon, Oct 30, 2023 10.73 10.92 10.73 10.80
27 NASDAQ MDBH Fri, Oct 27, 2023 10.76 11.10 10.76 10.81
26 NASDAQ MDBH Thu, Oct 26, 2023 10.99 11.00 10.51 10.99
25 NASDAQ MDBH Wed, Oct 25, 2023 10.52 10.75 10.44 10.70
24 NASDAQ MDBH Tue, Oct 24, 2023 10.75 11.00 10.70 10.86
23 NASDAQ MDBH Mon, Oct 23, 2023 11.26 11.26 10.93 11.13
22 NASDAQ MDBH Fri, Oct 20, 2023 11.50 11.50 11.21 11.49
21 NASDAQ MDBH Thu, Oct 19, 2023 11.68 11.96 11.50 11.60
20 NASDAQ MDBH Wed, Oct 18, 2023 10.99 11.29 10.99 11.20
19 NASDAQ MDBH Tue, Oct 17, 2023 10.50 10.99 10.50 10.99
18 NASDAQ MDBH Mon, Oct 16, 2023 10.60 11.40 10.57 10.58
17 NASDAQ MDBH Fri, Oct 13, 2023 10.45 10.53 10.40 10.40
16 NASDAQ MDBH Thu, Oct 12, 2023 10.55 10.74 10.40 10.63
15 NASDAQ MDBH Wed, Oct 11, 2023 10.35 10.74 10.31 10.54
14 NASDAQ MDBH Tue, Oct 10, 2023 10.55 10.77 10.25 10.44
13 NASDAQ MDBH Mon, Oct 9, 2023 10.55 11.05 10.55 10.56
12 NASDAQ MDBH Fri, Oct 6, 2023 10.55 11.19 10.55 10.61
11 NASDAQ MDBH Thu, Oct 5, 2023 10.71 10.78 10.52 10.59
10 NASDAQ MDBH Wed, Oct 4, 2023 11.34 11.57 10.65 10.68
9 NASDAQ MDBH Tue, Oct 3, 2023 11.36 11.65 11.25 11.35
8 NASDAQ MDBH Mon, Oct 2, 2023 11.28 11.99 11.28 11.35
7 NASDAQ MDBH Fri, Sep 29, 2023 11.25 11.98 11.25 11.47
6 NASDAQ MDBH Thu, Sep 28, 2023 11.31 12.38 11.31 11.33
5 NASDAQ MDBH Wed, Sep 27, 2023 11.18 12.03 11.18 11.50
4 NASDAQ MDBH Tue, Sep 26, 2023 11.10 11.80 11.05 11.76
3 NASDAQ MDBH Mon, Sep 25, 2023 10.75 14.01 10.66 11.95
2 NASDAQ MDBH Fri, Sep 22, 2023 11.75 11.92 10.15 10.51
1 NASDAQ MDBH Thu, Sep 21, 2023 16.00 21.67 12.50 12.50
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024