MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MDBH — MDB Capital Holdings, LLC Class A common
NasdaqMDB Capital Holdings, LLC Class A common
$2.09
-0.13(-5.83%)
- O
- 2.10
- H
- 2.10
- L
- 2.07
- V
- 6.56K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$2.09
Period Return-54.26%
Period High$5.50
Period Low$2.02
Avg Daily Volume7.8K
Total Trading Days365
MDBH — Historical OHLCV Price & Volume Table
Apr 17, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $2.10 | $2.10 | $2.07 | $2.09 | $-0.13 | -5.83% | 6,561 | $2.09 | $2.07 $2.10 |
| Oct 5, 2026 | $2.39 | $2.42 | $2.02 | $2.22 | $-0.18 | -7.50% | 16,910 | $2.17 | $2.02 $2.42 |
| Oct 2, 2026 | $2.41 | $2.44 | $2.39 | $2.40 | $-0.04 | -1.64% | 4,451 | $2.40 | $2.39 $2.44 |
| Oct 1, 2026 | $2.40 | $2.44 | $2.39 | $2.44 | $-0.17 | -6.51% | 2,080 | $2.41 | $2.39 $2.44 |
| Sep 30, 2026 | $2.38 | $2.61 | $2.38 | $2.61 | +$0.04 | +1.56% | 893 | $2.52 | $2.38 $2.61 |
| Sep 28, 2026 | $2.66 | $2.66 | $2.56 | $2.57 | +$0.11 | +4.47% | 2,833 | $2.57 | $2.56 $2.66 |
| Sep 25, 2026 | $2.50 | $2.50 | $2.46 | $2.46 | $-0.12 | -4.65% | 4,143 | $2.49 | $2.46 $2.50 |
| Sep 24, 2026 | $2.55 | $2.58 | $2.50 | $2.58 | +$0.08 | +3.20% | 1,781 | $2.54 | $2.50 $2.58 |
| Sep 23, 2026 | $2.60 | $2.60 | $2.50 | $2.50 | $-0.14 | -5.12% | 1,655 | $2.55 | $2.50 $2.60 |
| Sep 22, 2026 | $2.64 | $2.64 | $2.64 | $2.64 | $-0.04 | -1.31% | 299 | $2.63 | $2.64 $2.64 |
| Sep 21, 2026 | $2.67 | $2.67 | $2.67 | $2.67 | +$0.06 | +2.32% | 810 | $2.66 | $2.67 $2.67 |
| Sep 17, 2026 | $2.67 | $2.70 | $2.60 | $2.61 | $-0.06 | -2.27% | 1,207 | $2.66 | $2.60 $2.70 |
| Sep 15, 2026 | $2.67 | $2.67 | $2.67 | $2.67 | +$0.10 | +3.89% | 266 | $2.68 | $2.67 $2.67 |
| Sep 14, 2026 | $2.77 | $2.77 | $2.57 | $2.57 | +$0.02 | +0.78% | 1,217 | $2.66 | $2.57 $2.77 |
| Sep 11, 2026 | $2.80 | $2.80 | $2.55 | $2.55 | $-0.29 | -10.18% | 7,178 | $2.73 | $2.55 $2.80 |
| Sep 10, 2026 | $2.80 | $2.84 | $2.80 | $2.84 | +$0.04 | +1.39% | 3,570 | $2.81 | $2.80 $2.84 |
| Sep 9, 2026 | $3.05 | $3.05 | $2.80 | $2.80 | $-0.05 | -1.75% | 4,207 | $2.89 | $2.80 $3.05 |
| Sep 8, 2026 | $2.80 | $2.88 | $2.80 | $2.85 | $-0.08 | -2.73% | 2,162 | $2.84 | $2.80 $2.88 |
| Sep 4, 2026 | $2.88 | $2.94 | $2.87 | $2.93 | $-0.02 | -0.68% | 6,902 | $2.90 | $2.87 $2.94 |
| Sep 3, 2026 | $2.95 | $2.95 | $2.95 | $2.95 | +$0.00 | +0.00% | 681 | $2.96 | $2.95 $2.95 |
| Sep 2, 2026 | $2.88 | $3.03 | $2.88 | $2.95 | +$0.10 | +3.51% | 3,898 | $2.91 | $2.88 $3.03 |
| Sep 1, 2026 | $2.94 | $2.94 | $2.85 | $2.85 | $-0.09 | -3.06% | 224 | $2.90 | $2.85 $2.94 |
| Aug 31, 2026 | $3.07 | $3.07 | $2.87 | $2.94 | $-0.01 | -0.44% | 3,216 | $2.96 | $2.87 $3.07 |
| Aug 28, 2026 | $2.86 | $2.96 | $2.86 | $2.95 | +$0.05 | +1.82% | 2,243 | $2.92 | $2.86 $2.96 |
| Aug 27, 2026 | $2.83 | $3.04 | $2.83 | $2.90 | $-0.14 | -4.61% | 3,850 | $2.90 | $2.83 $3.04 |
| Aug 26, 2026 | $3.04 | $3.04 | $3.04 | $3.04 | $-0.09 | -2.88% | 163 | $3.03 | $3.04 $3.04 |
| Aug 25, 2026 | $3.15 | $3.15 | $3.13 | $3.13 | $-0.06 | -1.73% | 691 | $3.14 | $3.13 $3.15 |
| Aug 24, 2026 | $3.19 | $3.19 | $2.88 | $3.19 | +$0.16 | +5.12% | 648 | $3.03 | $2.88 $3.19 |
| Aug 21, 2026 | $2.93 | $3.03 | $2.93 | $3.03 | $-0.14 | -4.42% | 1,117 | $3.04 | $2.93 $3.03 |
| Aug 20, 2026 | $3.06 | $3.17 | $3.06 | $3.17 | +$0.11 | +3.59% | 600 | $3.17 | $3.06 $3.17 |