MDB Capital Class A com... (MDBH)
6.21
0.14 (2.35%)
At close: Jan 15, 2025, 10:51 AM
MDBH Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 6.00 | 6.36 | 6.00 | 6.00 | 0.05 | 0.84% | 2,059 |
| Jan 13, 2025 | 6.49 | 6.87 | 5.81 | 5.95 | -0.75 | -11.19% | 19,800 |
| Jan 10, 2025 | 6.43 | 6.70 | 6.40 | 6.70 | 0.29 | 4.52% | 18,800 |
| Jan 8, 2025 | 6.35 | 6.44 | 6.35 | 6.41 | -0.06 | -0.93% | 1,305 |
| Jan 7, 2025 | 6.53 | 6.63 | 6.39 | 6.47 | -0.11 | -1.67% | 2,300 |
| Jan 6, 2025 | 6.53 | 6.97 | 6.53 | 6.58 | 0.14 | 2.17% | 5,400 |
| Jan 3, 2025 | 6.65 | 6.65 | 6.25 | 6.44 | 0.10 | 1.58% | 5,894 |
| Jan 2, 2025 | 6.25 | 6.50 | 6.25 | 6.34 | 0.04 | 0.63% | 6,017 |
| Dec 31, 2024 | 6.69 | 6.69 | 6.23 | 6.30 | -0.46 | -6.80% | 25,400 |
| Dec 30, 2024 | 6.79 | 6.90 | 6.40 | 6.76 | -0.13 | -1.89% | 34,109 |
| Dec 27, 2024 | 6.92 | 7.00 | 6.50 | 6.89 | -0.05 | -0.72% | 28,182 |
| Dec 26, 2024 | 6.45 | 6.94 | 6.15 | 6.94 | 0.44 | 6.77% | 21,000 |
| Dec 24, 2024 | 6.45 | 6.55 | 6.45 | 6.50 | -0.05 | -0.76% | 2,100 |
| Dec 23, 2024 | 6.41 | 6.55 | 6.41 | 6.55 | 0.21 | 3.31% | 3,100 |
| Dec 20, 2024 | 6.15 | 6.35 | 6.15 | 6.34 | 0.13 | 2.09% | 3,314 |
| Dec 19, 2024 | 6.12 | 6.25 | 6.12 | 6.21 | 0.09 | 1.47% | 15,114 |
| Dec 18, 2024 | 6.12 | 6.25 | 6.12 | 6.12 | -0.10 | -1.61% | 7,533 |
| Dec 17, 2024 | 6.12 | 6.27 | 6.12 | 6.22 | 0.03 | 0.48% | 9,306 |
| Dec 16, 2024 | 6.10 | 6.23 | 6.10 | 6.19 | -0.01 | -0.16% | 9,800 |
| Dec 13, 2024 | 6.05 | 6.20 | 6.00 | 6.20 | 0.00 | 0.00% | 10,200 |
| Dec 12, 2024 | 6.14 | 6.20 | 6.05 | 6.20 | 0.05 | 0.81% | 9,900 |
| Dec 11, 2024 | 6.25 | 6.42 | 6.12 | 6.15 | -0.10 | -1.60% | 19,000 |
| Dec 10, 2024 | 6.01 | 6.65 | 6.01 | 6.25 | -0.26 | -3.99% | 7,601 |
| Dec 9, 2024 | 6.69 | 6.93 | 6.27 | 6.51 | -0.34 | -4.96% | 9,036 |
| Dec 6, 2024 | 6.86 | 6.86 | 6.85 | 6.85 | 0.14 | 2.09% | 700 |
| Dec 5, 2024 | 6.57 | 6.97 | 6.57 | 6.71 | -0.12 | -1.76% | 2,700 |
| Dec 4, 2024 | 7.00 | 7.03 | 6.77 | 6.83 | -0.12 | -1.73% | 8,348 |
| Dec 3, 2024 | 6.89 | 7.00 | 6.80 | 6.95 | -0.01 | -0.14% | 3,436 |
| Dec 2, 2024 | 7.31 | 7.31 | 6.78 | 6.96 | -0.29 | -4.00% | 12,013 |
| Nov 29, 2024 | 7.42 | 7.50 | 7.00 | 7.25 | -0.39 | -5.10% | 8,140 |
| Nov 27, 2024 | 8.10 | 8.10 | 7.64 | 7.64 | -0.59 | -7.17% | 13,139 |
| Nov 26, 2024 | 8.25 | 8.50 | 7.85 | 8.23 | -0.10 | -1.20% | 6,825 |
| Nov 25, 2024 | 8.09 | 8.95 | 8.09 | 8.33 | 0.25 | 3.09% | 12,900 |
| Nov 22, 2024 | 9.00 | 9.00 | 8.00 | 8.08 | -0.87 | -9.72% | 29,300 |
| Nov 21, 2024 | 8.34 | 9.42 | 8.34 | 8.95 | 0.65 | 7.83% | 20,100 |
| Nov 20, 2024 | 6.51 | 8.93 | 6.51 | 8.30 | 1.30 | 18.57% | 51,745 |
| Nov 19, 2024 | 7.15 | 7.15 | 6.86 | 7.00 | -0.15 | -2.10% | 9,500 |
| Nov 18, 2024 | 6.58 | 7.49 | 6.39 | 7.15 | 0.99 | 16.07% | 15,908 |
| Nov 15, 2024 | 6.06 | 6.35 | 6.06 | 6.16 | 0.21 | 3.53% | 5,400 |
| Nov 14, 2024 | 6.00 | 6.23 | 5.88 | 5.95 | -0.05 | -0.83% | 6,900 |
| Nov 13, 2024 | 6.00 | 6.39 | 5.85 | 6.00 | -0.13 | -2.12% | 8,347 |
| Nov 12, 2024 | 6.02 | 6.25 | 5.78 | 6.13 | 0.08 | 1.32% | 13,342 |
| Nov 11, 2024 | 6.09 | 6.25 | 6.05 | 6.05 | 0.05 | 0.83% | 4,400 |
| Nov 8, 2024 | 6.01 | 6.16 | 5.97 | 6.00 | -0.32 | -5.06% | 8,846 |
| Nov 7, 2024 | 6.00 | 6.42 | 5.87 | 6.32 | 0.37 | 6.22% | 12,433 |
| Nov 6, 2024 | 6.36 | 6.36 | 5.95 | 5.95 | -0.51 | -7.89% | 7,502 |
| Nov 5, 2024 | 6.30 | 6.46 | 6.26 | 6.46 | 0.23 | 3.69% | 417 |
| Nov 4, 2024 | 6.20 | 6.41 | 6.20 | 6.23 | -0.02 | -0.32% | 1,500 |
| Nov 1, 2024 | 6.40 | 6.40 | 6.23 | 6.25 | -0.28 | -4.29% | 1,601 |
| Oct 31, 2024 | 6.36 | 6.53 | 6.25 | 6.53 | 0.28 | 4.48% | 5,137 |