Free Trial

MDB Capital (MDBH) Stock Chart & Stock Price History

MDB Capital logo
$6.25
-0.28 (-4.29%)
(As of 11/1/2024 ET)

MDB Capital Stock Price Performance

5 Day
Performance
-7.68%
1 Month
Performance
-17.82%
3 Month
Performance
-35.90%
6 Month
Performance
-35.30%
Year-To-Date
Performance
-45.82%
1 Year
Performance
-40.76%
Receive MDBH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for MDB Capital and its competitors with MarketBeat's FREE daily newsletter

MDBH Stock Chart for Saturday, November, 2, 2024

MDB Capital Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$6.53$6.25
-4.29%
$6.43$6.231,601 shs$268.50 million
10/31/2024$6.27$6.53
+4.15%
$6.53$6.255,137 shs$280.50 million
10/30/2024$6.55$6.27
-4.27%
$6.50$6.0910,594 shs$269.33 million
10/29/2024$6.56$6.55
-0.15%
$6.91$6.522,554 shs$281.36 million
10/28/2024$6.77$6.56
-3.10%
$6.96$6.525,232 shs$281.79 million
10/25/2024$6.62$6.75
+1.96%
$6.79$6.514,685 shs$289.98 million
10/24/2024$7.05$6.62
-6.10%
$7.15$6.513,423 shs$284.37 million
10/23/2024$7.03$7.05
+0.28%
$7.15$7.031,672 shs$302.84 million
10/22/2024$7.16$7.03
-1.82%
$7.29$7.024,945 shs$301.98 million
10/21/2024$6.81$7.16
+5.14%
$7.66$6.855,430 shs$307.57 million
10/18/2024$6.71$6.81
+1.49%
$7.33$6.813,282 shs$292.53 million
10/17/2024$6.71$6.71$7.00$6.568,362 shs$288.24 million
10/16/2024$6.70$6.71
+0.15%
$7.00$6.699,451 shs$288.24 million
10/15/2024$6.75$6.70
-0.74%
$6.92$6.704,947 shs$287.81 million
10/14/2024$6.55$6.75
+3.05%
$6.88$6.725,993 shs$289.95 million
10/11/2024$6.90$6.60
-4.35%
$7.00$6.559,466 shs$283.54 million
10/10/2024$7.18$6.90
-3.90%
$7.20$6.5511,412 shs$296.40 million
10/09/2024$7.15$7.18
+0.42%
$7.40$7.082,078 shs$308.42 million
10/08/2024$7.15$7.15$7.25$7.146,708 shs$307.14 million
10/07/2024$7.35$7.15
-2.72%
$7.25$7.107,200 shs$307.14 million
10/04/2024$7.56$7.35
-2.78%
$7.61$7.356,998 shs$315.73 million
10/03/2024$7.62$7.56
-0.79%
$7.56$7.51274 shs$324.75 million
10/02/2024$7.61$7.62
+0.20%
$7.63$7.592,994 shs$327.33 million
10/01/2024$7.51$7.61
+1.26%
$7.63$7.611,062 shs$326.68 million
09/30/2024$7.67$7.51
-2.09%
$7.58$7.512,915 shs$322.60 million
09/27/2024$7.54$7.56
+0.27%
$7.67$7.514,267 shs$324.75 million
09/26/2024$7.55$7.54
-0.13%
$7.77$7.504,013 shs$323.89 million
09/25/2024$7.55$7.55$7.60$7.552,071 shs$324.32 million
09/24/2024$7.70$7.55
-1.95%
$7.82$7.551,401 shs$324.32 million
09/23/2024$7.65$7.70
+0.65%
$7.85$7.651,505 shs$330.76 million
09/20/2024$7.68$7.60
-1.04%
$7.92$7.602,366 shs$326.47 million
09/19/2024$7.30$7.68
+5.21%
$7.79$7.115,827 shs$329.90 million
09/18/2024$7.37$7.30
-0.88%
$7.39$7.096,279 shs$313.58 million
09/17/2024$7.55$7.37
-2.45%
$7.76$7.0917,013 shs$316.37 million
09/16/2024$7.69$7.55
-1.82%
$7.80$7.556,849 shs$324.32 million
09/13/2024$7.85$7.69
-2.04%
$7.90$7.693,901 shs$330.36 million
09/12/2024$7.77$7.85
+1.03%
$7.96$7.791,825 shs$337.21 million
09/11/2024$7.71$7.77
+0.78%
$7.85$7.717,026 shs$333.77 million
09/10/2024$7.76$7.71
-0.64%
$7.74$7.661,326 shs$331.22 million
09/09/2024$8.10$7.76
-4.20%
$8.20$7.659,106 shs$333.37 million
625,000% Gain (Ad)

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

09/06/2024$7.90$8.10
+2.53%
$8.20$7.994,476 shs$347.94 million
09/05/2024$7.95$7.90
-0.58%
$8.00$7.667,241 shs$339.35 million
09/04/2024$7.98$7.95
-0.43%
$7.95$7.805,120 shs$341.32 million
09/03/2024$8.10$7.98
-1.48%
$8.10$7.875,251 shs$342.79 million
09/02/2024$8.10$8.10
+0.06%
$8.10$7.904,100 shs$347.94 million
08/30/2024$8.27$8.10
-2.06%
$8.10$7.904,112 shs$347.94 million
08/29/2024$8.00$8.27
+3.37%
$8.27$7.647,592 shs$355.25 million
08/28/2024$8.27$8.00
-3.21%
$8.75$8.009,531 shs$343.65 million
08/27/2024$8.12$8.27
+1.79%
$8.48$8.0010,106 shs$355.03 million
08/26/2024$8.21$8.12
-1.06%
$8.75$8.0011,605 shs$348.80 million
08/23/2024$8.75$8.21
-6.17%
$8.35$8.0517,317 shs$352.67 million
08/22/2024$8.55$8.75
+2.34%
$8.99$8.449,414 shs$375.87 million
08/21/2024$9.11$8.55
-6.14%
$9.06$8.307,147 shs$367.27 million
08/20/2024$9.35$9.11
-2.58%
$9.68$9.114,859 shs$391.30 million
08/19/2024$9.70$9.35
-3.58%
$9.67$9.352,245 shs$401.64 million
08/16/2024$9.79$9.70
-0.91%
$9.98$9.354,666 shs$416.55 million
08/15/2024$9.71$9.79
+0.84%
$9.89$9.571,930 shs$420.39 million
08/14/2024$9.60$9.71
+1.10%
$9.73$9.008,248 shs$416.90 million
08/13/2024$9.68$9.60
-0.83%
$9.91$8.976,630 shs$412.38 million
08/12/2024$9.84$9.68
-1.63%
$9.91$9.503,903 shs$415.81 million
08/09/2024$9.69$9.84
+1.55%
$10.00$9.701,058 shs$422.69 million
08/08/2024$10.00$9.69
-3.10%
$10.00$9.692,379 shs$416.24 million
08/07/2024$9.96$10.00
+0.40%
$10.11$9.811,370 shs$429.56 million
08/06/2024$10.27$9.96
-3.02%
$10.14$9.7811,146 shs$427.84 million
08/05/2024$10.37$10.27
-0.96%
$10.50$9.959,210 shs$441.20 million
08/02/2024$9.75$10.38
+6.46%
$10.38$9.697,775 shs$445.93 million
08/01/2024$9.76$9.75
-0.10%
$10.54$9.743,040 shs$418.86 million
07/31/2024$11.49$9.76
-15.06%
$11.34$9.5031,697 shs$419.29 million


This page (NASDAQ:MDBH) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners