Free Trial

MDB Capital (MDBH) Stock Chart & Stock Price History

→ He Is Giving Away Bitcoin (From Crypto Swap Profits) (Ad)
Free MDBH Stock Alerts
$9.20
-0.21 (-2.23%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

MDB Capital Stock Price Performance

5 Day
Performance
+4.43%
1 Month
Performance
+4.55%
3 Month
Performance
-15.60%
6 Month
Performance
-11.79%
Year-To-Date
Performance
-20.24%
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

Ad OIC
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
Join us for an exploration of essential volatility concepts in our "Volatility Fundamentals II: Skew & Relative Value" session. OIC® instructor Ken Keating will guide you through important topics that options investors should understand.
Click here to register now (5/15 Webinar)

MDBH Stock Chart for Sunday, May, 12, 2024

MDBH Chart by TradingView

MDB Capital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$8.62$9.20
+6.73%		$9.24$8.604,232 shs$395.20 million
05/09/2024$8.44$8.62
+2.13%		$9.41$8.077,858 shs$370.28 million
05/08/2024$8.81$8.44
-4.20%		$10.10$8.0221,071 shs$362.55 million
05/07/2024$8.93$8.81
-1.29%		$10.65$8.5528,460 shs$378.48 million
05/06/2024$8.98$8.93
-0.61%		$9.70$8.757,269 shs$383.42 million
05/03/2024$8.70$9.30
+6.91%		$9.35$8.493,553 shs$399.53 million
05/02/2024$9.66$8.70
-9.95%		$9.25$8.521,998 shs$373.71 million
05/01/2024$9.39$9.66
+2.88%		$9.66$9.18586 shs$414.99 million
04/30/2024$9.49$9.39
-1.05%		$9.39$9.03237 shs$403.39 million
04/29/2024$9.00$9.49
+5.44%		$9.49$8.77535 shs$407.69 million
04/26/2024$9.36$9.00
-3.85%		$9.87$8.98678 shs$386.64 million
04/25/2024$8.96$9.36
+4.46%		$9.87$8.98678 shs$402.11 million
04/24/2024$9.05$8.96
-0.99%		$9.15$8.951,369 shs$384.92 million
04/23/2024$8.73$9.05
+3.67%		$9.68$8.6612,916 shs$388.75 million
04/22/2024$8.55$8.73
+2.11%		$9.00$8.544,164 shs$375.04 million
04/19/2024$8.53$8.55
+0.23%		$8.55$8.023,528 shs$367.31 million
04/18/2024$8.20$8.53
+4.02%		$8.53$8.38667 shs$366.45 million
04/17/2024$8.49$8.20
-3.42%		$8.49$8.206,245 shs$352.27 million
04/16/2024$8.10$8.49
+4.81%		$8.50$8.0120,213 shs$364.73 million
04/15/2024$9.09$8.10
-10.84%		$8.81$8.069,660 shs$347.98 million
04/12/2024$9.20$8.80
-4.35%		$9.21$8.654,450 shs$378.05 million
04/11/2024$9.05$9.20
+1.66%		$9.27$9.14902 shs$395.23 million
04/10/2024$9.61$9.05
-5.83%		$9.50$9.016,391 shs$388.79 million
04/09/2024$9.91$9.61
-3.03%		$9.61$9.333,124 shs$412.81 million
04/08/2024$9.56$9.91
+3.72%		$9.91$9.374,272 shs$425.73 million
04/05/2024$9.34$9.56
+2.30%		$10.00$9.405,170 shs$410.48 million
04/04/2024$9.75$9.34
-4.21%		$9.75$9.344,548 shs$401.21 million
04/03/2024$10.25$9.75
-4.88%		$10.14$9.751,357 shs$418.86 million
04/02/2024$10.45$10.25
-1.91%		$10.25$10.011,877 shs$440.34 million
04/01/2024$10.25$10.45
+1.95%		$10.95$10.252,710 shs$448.93 million
03/29/2024$10.39$10.39$10.39$9.616,557 shs$446.31 million
03/28/2024$9.80$10.39
+6.02%		$10.39$9.616,557 shs$446.35 million
03/27/2024$9.53$9.80
+2.83%		$9.80$9.504,093 shs$421.01 million
03/26/2024$10.00$9.53
-4.70%		$10.00$9.501,552 shs$409.41 million
03/25/2024$10.02$10.00
-0.20%		$10.25$9.811,586 shs$429.60 million
03/22/2024$10.45$10.02
-4.10%		$10.45$9.217,094 shs$430.46 million
03/21/2024$10.35$10.45
+0.95%		$11.40$10.006,991 shs$448.86 million
03/20/2024$8.78$10.35
+17.88%		$10.35$8.7915,593 shs$444.64 million
03/19/2024$9.21$8.78
-4.67%		$9.24$8.758,249 shs$377.19 million
03/18/2024$8.90$9.21
+3.48%		$9.37$8.756,746 shs$395.66 million
The Crypto 9-5 Escape Plan (Ad)

A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.

Click here to get instant access to the guide
03/15/2024$9.06$8.90
-1.71%		$9.02$8.5725,526 shs$382.34 million
03/14/2024$9.02$9.06
+0.39%		$9.20$8.9811,023 shs$389.00 million
03/13/2024$9.54$9.02
-5.45%		$9.86$9.0020,801 shs$387.50 million
03/12/2024$10.33$9.54
-7.63%		$10.29$9.5030,156 shs$409.84 million
03/11/2024$10.47$10.33
-1.36%		$10.48$10.324,627 shs$443.67 million
03/08/2024$10.55$10.47
-0.76%		$10.67$10.298,039 shs$449.79 million
03/07/2024$10.84$10.55
-2.64%		$10.76$10.507,830 shs$453.23 million
03/06/2024$10.50$10.84
+3.20%		$10.95$10.673,516 shs$465.54 million
03/05/2024$11.38$10.50
-7.73%		$11.90$10.5014,469 shs$451.04 million
03/04/2024$11.50$11.38
-1.04%		$11.93$11.385,870 shs$488.89 million
03/01/2024$11.97$11.50
-3.93%		$11.95$11.0515,017 shs$494.04 million
02/29/2024$12.00$11.97
-0.25%		$12.70$11.976,279 shs$514.23 million
02/28/2024$12.10$12.00
-0.83%		$12.30$11.752,404 shs$515.52 million
02/27/2024$12.01$12.10
+0.75%		$12.20$11.625,163 shs$519.82 million
02/26/2024$12.06$12.01
-0.42%		$12.22$12.01951 shs$515.95 million
02/23/2024$11.63$12.06
+3.67%		$12.47$11.513,273 shs$518.10 million
02/22/2024$12.20$11.63
-4.65%		$12.00$11.505,013 shs$499.76 million
02/21/2024$12.60$12.20
-3.17%		$12.85$12.205,137 shs$524.11 million
02/20/2024$12.82$12.60
-1.72%		$12.90$12.502,734 shs$541.25 million
02/19/2024$12.82$12.82
-0.03%		$13.25$11.9142,200 shs$550.75 million
02/16/2024$11.89$12.89
+8.41%		$13.25$11.9142,223 shs$553.75 million
02/15/2024$11.19$11.89
+6.26%		$11.90$11.0110,146 shs$510.75 million
02/14/2024$10.96$11.19
+2.15%		$11.19$10.942,918 shs$480.72 million
02/13/2024$10.90$10.96
+0.50%		$11.05$10.802,832 shs$470.63 million
02/12/2024$10.95$10.90
-0.46%		$11.27$10.905,427 shs$468.26 million

Related Companies:
This page (NASDAQ:MDBH) was last updated on 5/12/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
You need to know these two things about AI stocks ASAP…
InvestorPlace
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon to Transform U.S. Economy?
Porter & Company