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)

4.400 -0.005 (-0.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 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 -1.16(-20.17%)
Apr 04, 2025 6.100 6.103 5.750 5.750 11,144 -0.55(-8.73%)
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%)
Apr 01, 2025 6.110 6.300 6.100 6.300 13,784 +0.14(+2.28%)
Mar 31, 2025 6.159 6.159 6.159 6.159 273 -0.15(-2.37%)
Mar 28, 2025 6.250 6.309 6.250 6.309 405 +0.06(+0.94%)
Mar 27, 2025 6.367 6.367 6.250 6.250 5,920 -0.06(-0.95%)
Mar 26, 2025 6.517 6.517 6.310 6.310 507 -0.17(-2.62%)
Mar 25, 2025 6.480 6.480 6.480 6.480 358 -0.01(-0.15%)
Mar 24, 2025 6.450 6.490 6.450 6.490 947 +0.10(+1.49%)
Mar 21, 2025 6.333 6.395 6.333 6.395 785 -0.06(-0.85%)
Mar 20, 2025 6.450 6.450 6.450 6.450 341 -0.04(-0.64%)
Mar 19, 2025 6.490 6.492 6.492 6.492 187 -0.01(-0.11%)
Mar 18, 2025 6.350 6.600 6.350 6.499 648 +0.09(+1.38%)
Mar 17, 2025 6.280 6.410 6.200 6.410 1,007 -0.02(-0.31%)
Mar 14, 2025 6.470 6.500 6.250 6.430 5,674 +0.13(+2.06%)
Mar 12, 2025 6.300 67 +0.05(+0.80%)
Mar 11, 2025 6.320 6.321 6.250 6.250 5,316 -0.10(-1.57%)
Mar 10, 2025 6.400 6.645 6.250 6.350 11,840 -0.15(-2.31%)
Mar 07, 2025 6.500 6.500 6.477 6.500 1,883 -0.11(-1.67%)
Mar 06, 2025 6.615 6.615 6.610 6.610 690 +0.11(+1.69%)
Mar 05, 2025 6.552 6.795 6.460 6.500 12,426 -0.24(-3.49%)
Mar 04, 2025 6.974 6.974 6.735 6.735 1,718 -0.13(-1.83%)
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.