Free Trial

MDB Capital (MDBH) Stock Chart & Stock Price History

→ My top 100 stocks… (From DTI) (Ad)
Free MDBH Stock Alerts
$9.00
0.00 (0.00%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

MDB Capital Stock Price Performance

5 Day
Performance
-0.55%
1 Month
Performance
-13.38%
3 Month
Performance
-21.94%
6 Month
Performance
-16.74%
Year-To-Date
Performance
-21.98%
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 DTI
How a $0.25 cent option contract makes my top traders feel
If you don’t know me, I’ve been in the markets for over 40 years… but recently, I’ve discovered a breakthrough that might be my favorite strategy of ALL time! While I kept the finer details of these $0.25 Cent Trades under wraps until recently…
Click now to see for yourself what $0.25 Cent Trades is all about

MDBH Stock Chart for Sunday, April, 28, 2024

MDBH Chart by TradingView

MDB Capital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The “Next Bitcoin”? 10 CENT Crypto Set to Explode (Ad)

The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…

Click For My #1 FREE Crypto for 2024
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
02/09/2024$10.96$10.95
-0.09%		$10.95$10.902,393 shs$470.41 million
02/08/2024$11.14$10.96
-1.62%		$11.25$10.927,560 shs$470.84 million
02/07/2024$11.31$11.14
-1.50%		$11.37$11.131,637 shs$478.57 million
02/06/2024$11.37$11.31
-0.53%		$11.31$11.252,013 shs$485.88 million
02/05/2024$11.36$11.37
+0.09%		$11.37$11.155,374 shs$488.46 million
02/02/2024$11.05$11.36
+2.81%		$11.58$11.257,232 shs$488.03 million
02/01/2024$11.27$11.05
-1.95%		$11.86$11.009,935 shs$474.71 million
01/31/2024$11.56$11.27
-2.51%		$11.69$11.2710,364 shs$484.16 million
01/30/2024$11.56$11.56
-0.03%		$11.73$11.552,101 shs$496.62 million
01/29/2024$11.53$11.56
+0.29%		$11.89$11.513,024 shs$496.79 million

Related Companies:
This page (NASDAQ:MDBH) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
His win rate puts Warren Buffett to shame…
Investing Daily
Urgent Nvidia Warning
Altimetry
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals