MDB Capital (MDBH) Stock Chart & Stock Price History → The Only Energy Play You Should Be Looking At (From Wealthpin Pro) (Ad) Free MDBH Stock Alerts $8.60 +0.12 (+1.42%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrendsStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends MDB Capital Stock Price Performance5 Day Performance-0.52%1 Month Performance-1.14%3 Month Performance-25.22%6 Month Performance-16.83%Year-To-Date Performance-25.44% 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 Email Address Ad Wealthpin ProThe Only Energy Play You Should Be Looking AtOpen AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.Click here to get all the information about it. MDBH Stock Chart for Sunday, June, 2, 2024 MDBH Chart by TradingView MDB Capital Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$8.48$8.60+1.42%$8.60$8.255,076 shs$369.46 million05/30/2024$8.73$8.48-2.86%$8.73$8.4810,973 shs$364.30 million05/29/2024$8.65$8.73+0.98%$8.76$8.487,511 shs$375.04 million05/28/2024$8.81$8.65-1.87%$8.65$8.572,398 shs$371.39 million05/27/2024$8.81$8.81+0.06%$8.81$8.571,000 shs$378.44 million05/24/2024$8.98$8.70-3.12%$8.81$8.571,043 shs$373.75 million Get the Latest News and Ratings for MDBH and Related StocksEnter your email address below to receive the latest news and analysts' ratings for MDB Capital and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$8.82$8.98+1.81%$9.00$8.60963 shs$385.78 million05/22/2024$8.66$8.82+1.88%$9.00$8.731,012 shs$371.87 million05/21/2024$8.80$8.66-1.63%$9.35$8.6011,682 shs$371.91 million05/20/2024$8.69$8.80+1.27%$8.80$8.539,774 shs$378.05 million05/17/2024$8.75$8.74-0.11%$9.00$8.512,159 shs$375.47 million05/16/2024$8.75$8.75$8.75$8.75833 shs$375.90 million05/15/2024$8.83$8.75-0.91%$9.00$8.559,782 shs$375.90 million05/14/2024$9.20$8.83-4.02%$9.25$8.712,466 shs$379.34 million05/13/2024$9.20$9.20$9.24$8.95820 shs$395.23 million05/10/2024$8.62$9.20+6.73%$9.24$8.604,232 shs$395.20 million05/09/2024$8.44$8.62+2.13%$9.41$8.077,858 shs$370.28 million05/08/2024$8.81$8.44-4.20%$10.10$8.0221,071 shs$362.55 million05/07/2024$8.93$8.81-1.29%$10.65$8.5528,460 shs$378.48 million05/06/2024$8.98$8.93-0.61%$9.70$8.757,269 shs$383.42 million05/03/2024$8.70$9.30+6.91%$9.35$8.493,553 shs$399.53 million05/02/2024$9.66$8.70-9.95%$9.25$8.521,998 shs$373.71 million05/01/2024$9.39$9.66+2.88%$9.66$9.18586 shs$414.99 million04/30/2024$9.49$9.39-1.05%$9.39$9.03237 shs$403.39 million04/29/2024$9.00$9.49+5.44%$9.49$8.77535 shs$407.69 million04/26/2024$9.36$9.00-3.85%$9.87$8.98678 shs$386.64 million04/25/2024$8.96$9.36+4.46%$9.87$8.98678 shs$402.11 million04/24/2024$9.05$8.96-0.99%$9.15$8.951,369 shs$384.92 million04/23/2024$8.73$9.05+3.67%$9.68$8.6612,916 shs$388.75 million04/22/2024$8.55$8.73+2.11%$9.00$8.544,164 shs$375.04 million04/19/2024$8.53$8.55+0.23%$8.55$8.023,528 shs$367.31 million04/18/2024$8.20$8.53+4.02%$8.53$8.38667 shs$366.45 million04/17/2024$8.49$8.20-3.42%$8.49$8.206,245 shs$352.27 million04/16/2024$8.10$8.49+4.81%$8.50$8.0120,213 shs$364.73 million04/15/2024$9.09$8.10-10.84%$8.81$8.069,660 shs$347.98 million04/12/2024$9.20$8.80-4.35%$9.21$8.654,450 shs$378.05 million04/11/2024$9.05$9.20+1.66%$9.27$9.14902 shs$395.23 million04/10/2024$9.61$9.05-5.83%$9.50$9.016,391 shs$388.79 million04/09/2024$9.91$9.61-3.03%$9.61$9.333,124 shs$412.81 million04/08/2024$9.56$9.91+3.72%$9.91$9.374,272 shs$425.73 millionWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector… (Ad)Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Congress shifting their stocks in a frenzy? And why are they all piling into ONE unique corner of the market…Click here for the details04/05/2024$9.34$9.56+2.30%$10.00$9.405,170 shs$410.48 million04/04/2024$9.75$9.34-4.21%$9.75$9.344,548 shs$401.21 million04/03/2024$10.25$9.75-4.88%$10.14$9.751,357 shs$418.86 million04/02/2024$10.45$10.25-1.91%$10.25$10.011,877 shs$440.34 million04/01/2024$10.25$10.45+1.95%$10.95$10.252,710 shs$448.93 million03/29/2024$10.39$10.39$10.39$9.616,557 shs$446.31 million03/28/2024$9.80$10.39+6.02%$10.39$9.616,557 shs$446.35 million03/27/2024$9.53$9.80+2.83%$9.80$9.504,093 shs$421.01 million03/26/2024$10.00$9.53-4.70%$10.00$9.501,552 shs$409.41 million03/25/2024$10.02$10.00-0.20%$10.25$9.811,586 shs$429.60 million03/22/2024$10.45$10.02-4.10%$10.45$9.217,094 shs$430.46 million03/21/2024$10.35$10.45+0.95%$11.40$10.006,991 shs$448.86 million03/20/2024$8.78$10.35+17.88%$10.35$8.7915,593 shs$444.64 million03/19/2024$9.21$8.78-4.67%$9.24$8.758,249 shs$377.19 million03/18/2024$8.90$9.21+3.48%$9.37$8.756,746 shs$395.66 million03/15/2024$9.06$8.90-1.71%$9.02$8.5725,526 shs$382.34 million03/14/2024$9.02$9.06+0.39%$9.20$8.9811,023 shs$389.00 million03/13/2024$9.54$9.02-5.45%$9.86$9.0020,801 shs$387.50 million03/12/2024$10.33$9.54-7.63%$10.29$9.5030,156 shs$409.84 million03/11/2024$10.47$10.33-1.36%$10.48$10.324,627 shs$443.67 million03/08/2024$10.55$10.47-0.76%$10.67$10.298,039 shs$449.79 million03/07/2024$10.84$10.55-2.64%$10.76$10.507,830 shs$453.23 million03/06/2024$10.50$10.84+3.20%$10.95$10.673,516 shs$465.54 million03/05/2024$11.38$10.50-7.73%$11.90$10.5014,469 shs$451.04 million03/04/2024$11.50$11.38-1.04%$11.93$11.385,870 shs$488.89 million03/01/2024$11.97$11.50-3.93%$11.95$11.0515,017 shs$494.04 million Related Companies: Qudian Stock Chart Greystone Housing Impact Investors Stock Chart LexinFintech Stock Chart HIVE Digital Technologies Stock Chart Runway Growth Finance Stock Chart Security National Financial Stock Chart X Financial Stock Chart Medallion Financial Stock Chart Consumer Portfolio Services Stock Chart Velocity Financial Stock Chart Receive MDBH Stock News and Ratings via EmailSign-up to receive the latest news and ratings for MDB Capital and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:MDBH) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersBiden Nomination CANCELED?The Freeport SocietyWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding MDB Capital Holdings, LLC Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.