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

Historical Prices For MDB Capital Holdings, LLC - Class A common (MDBH)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	6.30	6.30	6.30	6.30	448	6.30
4/01/2025	6.11	6.30	6.10	6.30	13,784	6.30
3/31/2025	6.16	6.16	6.16	6.16	273	6.16
3/28/2025	6.25	6.31	6.25	6.31	405	6.31
3/27/2025	6.37	6.37	6.25	6.25	5,920	6.25
3/26/2025	6.52	6.52	6.31	6.31	507	6.31
3/25/2025	6.48	6.48	6.48	6.48	358	6.48
3/24/2025	6.45	6.49	6.45	6.49	947	6.49
3/21/2025	6.33	6.39	6.33	6.39	785	6.39
3/20/2025	6.45	6.45	6.45	6.45	341	6.45
3/19/2025	6.49	6.49	6.49	6.49	187	6.49
3/18/2025	6.35	6.60	6.35	6.50	648	6.50
3/17/2025	6.28	6.41	6.20	6.41	1,007	6.41
3/14/2025	6.47	6.50	6.25	6.43	5,674	6.43
3/12/2025	6.25	0.00	6.30	6.30	67	6.30
3/11/2025	6.32	6.32	6.25	6.25	5,316	6.25
3/10/2025	6.40	6.64	6.25	6.35	11,840	6.35
3/07/2025	6.50	6.50	6.48	6.50	1,883	6.50
3/06/2025	6.62	6.62	6.61	6.61	690	6.61
3/05/2025	6.55	6.79	6.46	6.50	12,426	6.50
3/04/2025	6.97	6.97	6.74	6.74	1,718	6.74
3/03/2025	6.75	6.98	6.75	6.86	3,977	6.86
2/28/2025	6.75	6.75	6.61	6.74	8,117	6.74
2/27/2025	7.20	7.20	6.90	6.90	1,961	6.90
2/26/2025	7.02	7.02	6.90	6.90	1,294	6.90
2/25/2025	7.01	7.19	6.87	6.87	4,388	6.87
2/24/2025	6.90	6.90	6.90	6.90	1,001	6.90
2/21/2025	6.90	6.90	6.90	6.90	529	6.90
2/20/2025	6.57	7.22	6.57	7.04	7,848	7.04
2/19/2025	7.70	7.70	6.93	7.36	2,292	7.36
2/18/2025	7.44	7.98	6.91	6.91	4,997	6.91
2/14/2025	6.46	7.45	6.20	6.82	28,260	6.82
2/13/2025	6.07	6.21	6.07	6.21	4,605	6.21
2/12/2025	6.13	6.16	6.10	6.10	1,271	6.10
2/11/2025	6.20	6.24	6.10	6.10	5,279	6.10
2/10/2025	6.18	6.18	6.18	6.18	197	6.18
2/07/2025	6.23	6.31	6.20	6.20	13,839	6.20
2/06/2025	6.35	6.39	6.20	6.20	1,936	6.20
2/05/2025	6.10	6.33	6.10	6.24	6,951	6.24
2/04/2025	6.14	6.24	6.08	6.23	1,547	6.23
2/03/2025	6.12	6.17	6.08	6.08	7,808	6.08
1/31/2025	6.25	6.71	6.14	6.16	18,697	6.16
1/30/2025	6.31	6.31	6.22	6.22	2,218	6.22
1/29/2025	6.29	6.89	6.20	6.21	3,160	6.21
1/28/2025	6.46	6.46	6.25	6.35	2,920	6.35
1/27/2025	6.20	6.21	6.11	6.21	4,361	6.21
1/24/2025	6.20	6.24	6.20	6.24	902	6.24
1/23/2025	6.11	6.35	6.11	6.24	2,377	6.24
1/22/2025	6.17	6.31	6.12	6.15	5,191	6.15
1/21/2025	6.30	6.30	6.13	6.25	10,272	6.25
1/17/2025	6.10	6.40	6.10	6.24	16,124	6.24
1/16/2025	6.20	6.49	6.10	6.25	7,892	6.25
1/15/2025	6.00	6.23	5.90	5.90	41,824	5.90
1/14/2025	6.00	6.36	6.00	6.00	2,059	6.00
1/13/2025	6.49	6.87	5.81	5.95	19,775	5.95
1/10/2025	6.43	6.70	6.40	6.70	18,793	6.70
1/08/2025	6.35	6.44	6.35	6.41	1,305	6.41
1/07/2025	6.53	6.63	6.39	6.47	2,254	6.47
1/06/2025	6.53	6.97	6.53	6.58	5,374	6.58
1/03/2025	6.65	6.65	6.25	6.44	5,894	6.44