Daily trading records

MDB Capital Holdings Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for MDB Capital Holdings.

The verified trading-day record runs from June 12, 2026 through September 17, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free MDB Capital Holdings email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review MDB Capital Holdings's price trend and period performance.

The chart connects verified session closes from June 11, 2026 through September 17, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-6.80%

From the September 9, 2026 close of $2.80 to $2.6095 on September 17, 2026.

20-session performance

-8.76%

From the August 18, 2026 close of $2.8601 to $2.6095 on September 17, 2026.

60-session performance

-17.42%

From the June 11, 2026 close of $3.16 to $2.6095 on September 17, 2026.

MDB Capital Holdings Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$2.67$2.70$2.60$2.60951,207-$0.0605 (-2.27%)
$2.67$2.67$2.67$2.67266+$0.10 (+3.89%)
$2.765$2.765$2.57$2.571,221+$0.02 (+0.78%)
$2.80$2.80$2.55$2.557,178-$0.289 (-10.18%)
$2.80$2.839$2.80$2.8393,570+$0.039 (+1.39%)
$3.05$3.05$2.80$2.804,207-$0.05 (-1.75%)
$2.80$2.88$2.80$2.852,162-$0.08 (-2.73%)
$2.8788$2.9399$2.87$2.936,902-$0.02 (-0.68%)
$2.95$2.95$2.95$2.95681$0.00 (0.00%)
$2.875$3.025$2.875$2.953,898+$0.10 (+3.51%)
$2.94$2.94$2.85$2.85224-$0.09 (-3.06%)
$3.07$3.07$2.8746$2.943,216-$0.0129 (-0.44%)
$2.8601$2.96$2.8601$2.95292,243+$0.0529 (+1.82%)
$2.83$3.04$2.83$2.903,850-$0.14 (-4.61%)
$3.04$3.04$3.04$3.04163-$0.09 (-2.88%)
$3.148$3.148$3.13$3.13691-$0.055 (-1.73%)
$3.185$3.185$2.88$3.185648+$0.155 (+5.12%)
$2.93$3.03$2.93$3.031,117-$0.14 (-4.42%)
$3.06$3.17$3.06$3.17625+$0.11 (+3.59%)
$2.87$3.06$2.87$3.061,693+$0.1999 (+6.99%)
$2.91$2.91$2.8601$2.86012,471-$0.0806 (-2.74%)
$3.00$3.00$2.8601$2.94072,078-$0.0393 (-1.32%)
$3.02$3.02$2.98$2.981,347-$0.04 (-1.32%)
$3.04$3.04$2.9599$3.0210,915-$0.01 (-0.33%)
$3.02$3.05$3.02$3.032,634-$0.04 (-1.30%)
$3.07$3.07$3.07$3.07262+$0.0899 (+3.02%)
$2.99$3.06$2.98$2.98015,946+$0.06 (+2.05%)
$3.23$3.23$2.9201$2.92011,440-$0.0699 (-2.34%)
$3.04$3.04$2.99$2.994,214-$0.105 (-3.39%)
$3.095$3.095$3.095$3.095352-$0.045 (-1.43%)
$2.85$3.14$2.85$3.141,457+$0.06 (+1.95%)
$3.10$3.26$3.07$3.083,036+$0.02 (+0.65%)
$3.06$3.06$3.06$3.061,940+$0.01 (+0.33%)
$3.0506$3.0506$3.05$3.052,493$0.00 (0.00%)
$3.2104$3.2104$3.05$3.052,911-$0.03 (-0.97%)
$3.05$3.09$3.05$3.081,830-$0.12 (-3.75%)
$3.20$3.20$3.20$3.20286$0.00 (0.00%)
$3.2286$3.26$3.13$3.201,568+$0.07 (+2.24%)
$3.17$3.17$3.13$3.131,858+$0.0761 (+2.49%)
$3.0539$3.0539$3.0539$3.05391,169-$0.2061 (-6.32%)
$3.17$3.26$3.06$3.261,367$0.00 (0.00%)
$3.25$3.26$3.25$3.26877-$0.16 (-4.68%)
$3.179$3.42$3.179$3.42929-$0.0729 (-2.09%)
$3.4991$3.4991$3.335$3.49292,411+$0.0979 (+2.88%)
$3.3173$3.395$3.3173$3.3952,874+$0.115 (+3.51%)
$3.28$3.28$3.28$3.28895-$0.07 (-2.09%)
$3.35$3.35$3.35$3.35355$0.00 (0.00%)
$3.29$3.525$3.29$3.352,516-$0.15 (-4.29%)
$3.47$3.50$3.25$3.5010,213+$0.33 (+10.41%)
$3.05$3.21$3.05$3.1713,554+$0.0845 (+2.74%)
$2.7894$3.10$2.7894$3.085514,373+$0.3355 (+12.20%)
$2.7501$3.00$2.75$2.751,985-$0.025 (-0.90%)
$2.88$2.88$2.775$2.775572-$0.083 (-2.90%)
$2.80$2.858$2.78$2.8583,972+$0.0829 (+2.99%)
$2.50$2.7751$2.50$2.77517,140-$0.1749 (-5.93%)
$2.95$2.95$2.95$2.951,263$0.00 (0.00%)
$2.86$3.00$2.85$2.958,993+$0.04 (+1.37%)
$2.945$2.945$2.86$2.911,514+$0.05 (+1.75%)
$2.86$2.86$2.86$2.864,210$0.00 (0.00%)
$3.005$3.01$2.86$2.865,239-$0.30 (-9.49%)

Verified data

Trading days shown
60
Coverage start
June 12, 2026
Coverage end
September 17, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the MDB Capital Holdings company profile.Review MDB Capital Holdings valuation and profitability metrics.

Read the frequently asked questions.

What is MDB Capital Holdings's latest verified closing price?

MDB Capital Holdings closed at $2.6095 on September 17, 2026.

What period does MDB Capital Holdings's price history cover?

The page shows 60 verified sessions from June 12, 2026 through September 17, 2026.

What data is included in MDB Capital Holdings's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does MDB Capital Holdings's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for MDB Capital Holdings's daily prices?

Daily aggregate prices are provided by Polygon.