Skip to main content
MDBH logo

MDB Capital Holdings, LLC

MDBHNASDAQFinancialsCapital Markets

$1.77Today:- (-)1Y −53.21%

As of Oct 16, 2026 close

Market cap
$18.22M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.87$4.80
Volume (live)
-
Avg. volume (3M)
3.61K

MDB Capital Holdings (MDBH) Historical Stock Prices

Analyze MDB Capital Holdings (MDBH) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

MDB Capital Holdings (MDBH) Interactive Price Chart

Interactive historical price chart showing MDB Capital Holdings stock price movements and trends across multiple time periods.

Loading chart...

MDBH Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
MDBH historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20261.771.771.771.771.771.13K
Oct 15, 20261.991.991.751.751.758.28K
Oct 14, 20261.971.971.971.971.97N/A
Oct 13, 20262.052.051.861.971.9717.23K
Oct 12, 20262.002.052.002.022.021.40K
Oct 9, 20262.052.052.052.052.05N/A
Oct 8, 20262.012.052.002.052.051.31K
Oct 7, 20262.022.162.002.002.009.84K
Oct 6, 20262.102.102.072.092.096.56K
Oct 5, 20262.392.422.022.222.2216.91K
Oct 2, 20262.412.442.392.402.404.45K
Oct 1, 20262.402.442.392.442.442.08K
Sep 30, 20262.382.612.382.612.61892
Sep 29, 20262.572.572.572.572.57N/A
Sep 28, 20262.662.662.562.572.572.83K
Sep 25, 20262.502.502.462.462.464.14K
Sep 24, 20262.552.582.502.582.581.78K
Sep 23, 20262.602.602.502.502.501.66K
Sep 22, 20262.632.632.632.632.63299
Sep 21, 20262.672.672.672.672.67810
Sep 18, 20262.612.612.612.612.61N/A
Sep 17, 20262.672.702.602.612.611.21K
Sep 16, 20262.672.672.672.672.67N/A
Sep 15, 20262.672.672.672.672.67266
Sep 14, 20262.772.772.572.572.571.22K
Sep 11, 20262.802.802.552.552.557.18K
Sep 10, 20262.802.842.802.842.843.57K
Sep 9, 20263.053.052.802.802.804.21K
Sep 8, 20262.802.882.802.852.852.16K
Sep 4, 20262.882.942.872.932.936.90K
Sep 3, 20262.952.952.952.952.95680
Sep 2, 20262.883.022.882.952.953.90K
Sep 1, 20262.942.942.852.852.85224
Aug 31, 20263.073.072.882.942.943.22K
Aug 28, 20262.862.962.862.952.952.24K
Aug 27, 20262.833.042.832.902.903.85K
Aug 26, 20263.043.043.043.043.04163
Aug 25, 20263.153.153.133.133.13690
Aug 24, 20263.193.192.883.193.19648
Aug 21, 20262.933.032.933.033.031.12K
Aug 20, 20263.063.173.063.173.17625
Aug 19, 20262.873.062.873.063.061.69K
Aug 18, 20262.912.912.862.862.862.47K
Aug 17, 20263.003.002.862.942.942.08K
Aug 14, 20263.023.022.982.982.981.35K
Aug 13, 20263.043.042.963.023.0210.91K
Aug 12, 20263.023.053.023.033.032.63K
Aug 11, 20263.073.073.073.073.07262
Aug 10, 20262.993.062.982.982.985.95K
Aug 7, 20263.233.232.922.922.921.44K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.