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 )

8.600 +0.120 (+1.42%)
Streaming Delayed Price Updated: 2:33 PM EDT, May 31, 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 (%)
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%)
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.