Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MDB Capital Holdings, LLC - Class A common (NQ: MDBH )

6.820 +0.610 (+9.82%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 6.460 7.450 6.197 6.820 28,260 +0.61(+9.82%)
Feb 13, 2025 6.075 6.210 6.075 6.210 4,605 +0.11(+1.80%)
Feb 12, 2025 6.130 6.160 6.100 6.100 1,271 +0.00(+0.00%)
Feb 11, 2025 6.200 6.240 6.100 6.100 5,279 -0.08(-1.29%)
Feb 10, 2025 6.180 6.180 6.180 6.180 197 -0.02(-0.39%)
Feb 07, 2025 6.230 6.312 6.200 6.204 13,839 +0.00(+0.06%)
Feb 06, 2025 6.350 6.395 6.200 6.200 1,936 -0.04(-0.64%)
Feb 05, 2025 6.100 6.330 6.100 6.240 6,951 +0.01(+0.16%)
Feb 04, 2025 6.140 6.240 6.083 6.230 1,547 +0.16(+2.55%)
Feb 03, 2025 6.120 6.170 6.075 6.075 7,808 -0.08(-1.38%)
Jan 31, 2025 6.250 6.709 6.140 6.160 18,697 -0.06(-0.96%)
Jan 30, 2025 6.309 6.309 6.220 6.220 2,218 +0.01(+0.16%)
Jan 29, 2025 6.290 6.890 6.200 6.210 3,160 -0.14(-2.20%)
Jan 28, 2025 6.465 6.465 6.250 6.350 2,920 +0.14(+2.25%)
Jan 27, 2025 6.200 6.210 6.111 6.210 4,361 -0.03(-0.48%)
Jan 24, 2025 6.200 6.240 6.200 6.240 902 +0.00(+0.00%)
Jan 23, 2025 6.110 6.350 6.110 6.240 2,377 +0.09(+1.46%)
Jan 22, 2025 6.170 6.310 6.118 6.150 5,191 -0.10(-1.60%)
Jan 21, 2025 6.300 6.300 6.125 6.250 10,272 +0.01(+0.16%)
Jan 17, 2025 6.100 6.400 6.100 6.240 16,124 -0.01(-0.16%)
Jan 16, 2025 6.200 6.490 6.100 6.250 7,892 +0.35(+5.93%)
Jan 15, 2025 6.000 6.234 5.900 5.900 41,824 -0.10(-1.67%)
Jan 14, 2025 6.000 6.365 6.000 6.000 2,059 +0.05(+0.86%)
Jan 13, 2025 6.490 6.870 5.810 5.949 19,775 -0.75(-11.25%)
Jan 10, 2025 6.425 6.703 6.400 6.703 18,793 +0.29(+4.57%)
Jan 08, 2025 6.350 6.441 6.350 6.410 1,305 -0.06(-0.93%)
Jan 07, 2025 6.525 6.630 6.390 6.470 2,254 -0.11(-1.62%)
Jan 06, 2025 6.530 6.970 6.530 6.577 5,374 +0.14(+2.12%)
Jan 03, 2025 6.650 6.650 6.250 6.440 5,894 +0.10(+1.58%)
Jan 02, 2025 6.250 6.500 6.250 6.340 6,017 +0.04(+0.63%)
Dec 31, 2024 6.300 0 -0.46(-6.80%)
Dec 30, 2024 6.790 6.900 6.400 6.760 34,109 -0.13(-1.88%)
Dec 27, 2024 6.920 7.000 6.500 6.889 28,182 -0.05(-0.66%)
Dec 26, 2024 6.450 6.936 6.150 6.936 20,972 +0.43(+6.62%)
Dec 24, 2024 6.450 6.550 6.450 6.505 2,096 -0.05(-0.69%)
Dec 23, 2024 6.411 6.550 6.411 6.550 3,084 +0.21(+3.34%)
Dec 20, 2024 6.150 6.350 6.150 6.339 3,314 +0.09(+1.49%)
Dec 19, 2024 6.120 6.250 6.120 6.245 14,714 +0.13(+2.05%)
Dec 18, 2024 6.120 6.250 6.120 6.120 7,338 -0.10(-1.61%)
Dec 17, 2024 6.120 6.270 6.120 6.220 9,306 +0.03(+0.48%)
Dec 16, 2024 6.100 6.230 6.100 6.190 9,785 -0.01(-0.16%)
Dec 13, 2024 6.050 6.200 6.000 6.200 10,176 +0.00(+0.00%)
Dec 12, 2024 6.140 6.200 6.050 6.200 9,866 +0.05(+0.81%)
Dec 11, 2024 6.250 6.415 6.120 6.150 18,990 -0.10(-1.60%)
Dec 10, 2024 6.010 6.650 6.010 6.250 7,507 -0.25(-3.92%)
Dec 09, 2024 6.690 6.929 6.270 6.505 9,036 -0.34(-5.04%)
Dec 06, 2024 6.860 6.860 6.850 6.850 655 +0.14(+2.03%)
Dec 05, 2024 6.570 6.974 6.570 6.714 2,653 -0.12(-1.77%)
Dec 04, 2024 7.000 7.025 6.770 6.835 8,348 -0.12(-1.66%)
Dec 03, 2024 6.890 7.004 6.798 6.950 3,436 -0.00(-0.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.