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 )

6.150 -0.100 (-1.60%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 11, 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 (%)
Dec 11, 2024 6.250 6.415 6.120 6.150 18,990 -0.10(-1.60%)
Dec 10, 2024 6.010 6.650 6.010 6.250 7,507 -0.25(-3.92%)
Dec 09, 2024 6.690 6.929 6.270 6.505 9,036 -0.34(-5.04%)
Dec 06, 2024 6.860 6.860 6.850 6.850 655 +0.14(+2.03%)
Dec 05, 2024 6.570 6.974 6.570 6.714 2,653 -0.12(-1.77%)
Dec 04, 2024 7.000 7.025 6.770 6.835 8,348 -0.12(-1.66%)
Dec 03, 2024 6.890 7.004 6.798 6.950 3,436 -0.00(-0.07%)
Dec 02, 2024 7.310 7.310 6.780 6.955 12,013 -0.29(-4.07%)
Nov 29, 2024 7.423 7.500 7.000 7.250 8,140 -0.39(-5.10%)
Nov 27, 2024 8.100 8.100 7.640 7.640 13,139 -0.59(-7.15%)
Nov 26, 2024 8.250 8.500 7.850 8.228 6,825 -0.10(-1.21%)
Nov 25, 2024 8.090 8.950 8.090 8.329 12,869 +0.25(+3.08%)
Nov 22, 2024 9.000 9.000 8.000 8.080 29,275 -0.87(-9.72%)
Nov 21, 2024 8.340 9.420 8.340 8.950 20,081 +0.65(+7.83%)
Nov 20, 2024 6.510 8.930 6.510 8.300 51,745 +1.30(+18.57%)
Nov 19, 2024 7.150 7.150 6.860 7.000 9,491 -0.15(-2.10%)
Nov 18, 2024 6.580 7.490 6.385 7.150 15,908 +0.99(+16.07%)
Nov 15, 2024 6.060 6.348 6.060 6.160 5,362 +0.21(+3.53%)
Nov 14, 2024 6.000 6.232 5.880 5.950 6,886 -0.05(-0.83%)
Nov 13, 2024 6.000 6.387 5.850 6.000 8,347 -0.13(-2.12%)
Nov 12, 2024 6.020 6.250 5.780 6.130 13,342 +0.08(+1.32%)
Nov 11, 2024 6.090 6.250 6.050 6.050 4,393 +0.05(+0.83%)
Nov 08, 2024 6.010 6.161 5.965 6.000 8,846 -0.32(-5.03%)
Nov 07, 2024 6.000 6.420 5.865 6.318 12,184 +0.37(+6.18%)
Nov 06, 2024 6.360 6.360 5.950 5.950 7,502 -0.51(-7.85%)
Nov 05, 2024 6.300 6.457 6.260 6.457 417 +0.23(+3.64%)
Nov 04, 2024 6.200 6.410 6.200 6.230 1,457 -0.02(-0.32%)
Nov 01, 2024 6.402 6.402 6.225 6.250 1,601 -0.28(-4.29%)
Oct 31, 2024 6.360 6.530 6.250 6.530 5,137 +0.28(+4.48%)
Oct 30, 2024 6.500 6.500 6.090 6.250 10,594 -0.30(-4.58%)
Oct 29, 2024 6.520 6.910 6.520 6.550 2,554 -0.01(-0.15%)
Oct 28, 2024 6.750 6.965 6.520 6.560 5,232 -0.21(-3.10%)
Oct 25, 2024 6.795 6.795 6.505 6.770 4,685 +0.15(+2.27%)
Oct 24, 2024 7.030 7.150 6.510 6.620 3,423 -0.43(-6.10%)
Oct 23, 2024 7.090 7.150 7.030 7.050 1,672 +0.02(+0.28%)
Oct 22, 2024 7.280 7.290 7.020 7.030 4,945 -0.13(-1.82%)
Oct 21, 2024 6.850 7.664 6.850 7.160 5,450 +0.35(+5.14%)
Oct 18, 2024 7.300 7.330 6.810 6.810 3,282 +0.10(+1.49%)
Oct 17, 2024 6.740 7.000 6.560 6.710 8,362 +0.01(+0.15%)
Oct 16, 2024 6.710 7.000 6.700 6.700 9,451 +0.00(+0.00%)
Oct 15, 2024 6.700 6.920 6.700 6.700 4,947 -0.05(-0.74%)
Oct 14, 2024 6.730 6.885 6.722 6.750 6,623 +0.20(+3.05%)
Oct 11, 2024 6.750 7.000 6.550 6.550 9,466 -0.35(-5.07%)
Oct 10, 2024 7.100 7.200 6.550 6.900 11,412 -0.28(-3.90%)
Oct 09, 2024 7.080 7.400 7.080 7.180 2,078 +0.03(+0.42%)
Oct 08, 2024 7.160 7.250 7.137 7.150 6,708 +0.00(+0.00%)
Oct 07, 2024 7.250 7.250 7.100 7.150 7,200 -0.20(-2.72%)
Oct 04, 2024 7.610 7.605 7.350 7.350 6,998 -0.21(-2.75%)
Oct 03, 2024 7.510 7.558 7.510 7.558 274 -0.06(-0.82%)
Oct 02, 2024 7.630 7.630 7.586 7.620 2,994 +0.01(+0.20%)
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.