MDB Capital LLC Stock Price History
NASDAQ: MDBHFinanceFinance: Consumer ServicesUSD
2.050.00 (0.00%)
At close: Oct 8, 4:00 PM ET · Delayed 15 min
MDBH price history at a glance
The price history for MDB Capital LLC (MDBH) on this page begins on September 18, 2023, when the stock closed at $10.51; it most recently closed at $2.05 on October 5, 2026. The highest price in this record is $21.67, reached on September 18, 2023; the latest close is 90.5% below that peak. Over roughly 3 years the share price changed -80.5%, a -41.5% compound annual price return (excluding dividends).
In the last 12 months alone, MDBH has lost 40.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2023
- $21.67
- Date of high
- Sep 18, 2023
- Low since 2023
- $2.00
- Date of low
- Oct 5, 2026
- 52-week high
- $4.80
- 52-week low
- $2.00
- IPO year
- 2023
- Last close
- $2.05
MDBH returns
1 week
-15.98%
1 month
-28.07%
3 months
-39.61%
6 months
-40.58%
Year to date
-36.82%
1 year
-40.75%
3 years
-80.29%
MDBH price return, excluding dividends.
MDBH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.05 | -41.43% |
| 2025 | 3.50 | -45.65% |
| 2024 | 6.44 | -44.17% |
| 2023* | 11.54 | +9.75% |
* Partial year: the record begins after the start of 2023; return measured from the first available close.
2026 return is year to date.
MDBH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.01 | 2.05 | 2.00 | 2.05 | +2.51% | |
| 2.16 | 2.16 | 2.02 | 2.00 | -4.35% | |
| 2.10 | 2.10 | 2.07 | 2.09 | -5.81% | |
| 2.39 | 2.42 | 2.02 | 2.22 | -7.50% | |
| 2.41 | 2.44 | 2.39 | 2.40 | -1.64% | |
| 2.40 | 2.44 | 2.39 | 2.44 | -6.51% | |
| 2.38 | 2.61 | 2.38 | 2.61 | +1.56% | |
| 2.57 | 2.57 | 2.57 | 2.57 | 0.00% | |
| 2.66 | 2.66 | 2.56 | 2.57 | +4.47% | |
| 2.50 | 2.50 | 2.46 | 2.46 | -4.65% | |
| 2.55 | 2.58 | 2.50 | 2.58 | +3.20% | |
| 2.60 | 2.60 | 2.50 | 2.50 | -5.12% | |
| 2.64 | 2.64 | 2.64 | 2.64 | -1.31% | |
| 2.67 | 2.67 | 2.67 | 2.67 | +2.30% | |
| 2.61 | 2.61 | 2.61 | 2.61 | 0.00% | |
| 2.67 | 2.70 | 2.60 | 2.61 | -2.25% | |
| 2.67 | 2.67 | 2.67 | 2.67 | 0.00% | |
| 2.67 | 2.67 | 2.67 | 2.67 | +3.89% | |
| 2.77 | 2.77 | 2.57 | 2.57 | +0.78% | |
| 2.80 | 2.80 | 2.55 | 2.55 | -10.18% | |
| 2.80 | 2.84 | 2.80 | 2.84 | +1.39% | |
| 3.05 | 3.05 | 2.80 | 2.80 | -1.75% | |
| 2.80 | 2.88 | 2.80 | 2.85 | -2.73% | |
| 2.88 | 2.94 | 2.87 | 2.93 | -0.68% | |
| 2.95 | 2.95 | 2.95 | 2.95 | 0.00% | |
| 2.88 | 3.03 | 2.88 | 2.95 | +3.51% | |
| 2.94 | 2.94 | 2.85 | 2.85 | -3.06% | |
| 3.07 | 3.07 | 2.88 | 2.94 | -0.44% | |
| 2.86 | 2.96 | 2.86 | 2.95 | +1.83% | |
| 2.83 | 3.04 | 2.83 | 2.90 | -4.61% | |
| 3.04 | 3.04 | 3.04 | 3.04 | -2.88% | |
| 3.15 | 3.15 | 3.13 | 3.13 | -1.73% | |
| 3.19 | 3.19 | 2.88 | 3.19 | +5.12% | |
| 2.93 | 3.03 | 2.93 | 3.03 | -4.42% | |
| 3.06 | 3.17 | 3.06 | 3.17 | +3.59% | |
| 2.87 | 3.06 | 2.87 | 3.06 | +6.99% | |
| 2.91 | 2.91 | 2.86 | 2.86 | -2.75% | |
| 3.00 | 3.00 | 2.86 | 2.94 | -1.31% | |
| 3.02 | 3.02 | 2.98 | 2.98 | -1.32% | |
| 3.04 | 3.04 | 2.96 | 3.02 | -0.33% | |
| 3.02 | 3.05 | 3.02 | 3.03 | -1.30% | |
| 3.07 | 3.07 | 3.07 | 3.07 | +3.02% | |
| 2.99 | 3.06 | 2.98 | 2.98 | +2.05% | |
| 3.23 | 3.23 | 2.92 | 2.92 | -2.34% | |
| 3.04 | 3.04 | 2.99 | 2.99 | -3.39% | |
| 3.10 | 3.10 | 3.10 | 3.10 | -1.43% | |
| 2.85 | 3.14 | 2.85 | 3.14 | +1.95% | |
| 3.10 | 3.26 | 3.07 | 3.08 | +0.65% | |
| 3.06 | 3.06 | 3.06 | 3.06 | 0.00% | |
| 3.06 | 3.06 | 3.06 | 3.06 | +0.33% | |
| 3.05 | 3.05 | 3.05 | 3.05 | 0.00% | |
| 3.21 | 3.21 | 3.05 | 3.05 | -0.97% | |
| 3.05 | 3.09 | 3.05 | 3.08 | -3.75% | |
| 3.20 | 3.20 | 3.20 | 3.20 | 0.00% | |
| 3.23 | 3.26 | 3.13 | 3.20 | +2.24% | |
| 3.17 | 3.17 | 3.13 | 3.13 | +2.49% | |
| 3.05 | 3.05 | 3.05 | 3.05 | -6.32% | |
| 3.17 | 3.26 | 3.06 | 3.26 | 0.00% | |
| 3.25 | 3.26 | 3.25 | 3.26 | -4.68% | |
| 3.42 | 3.42 | 3.42 | 3.42 | 0.00% | |
| 3.42 | 3.42 | 3.42 | 3.42 | 0.00% | |
| 3.42 | 3.42 | 3.42 | 3.42 | 0.00% | |
| 3.18 | 3.42 | 3.18 | 3.42 | -2.09% | |
| 3.50 | 3.50 | 3.34 | 3.49 | +2.89% | |
| 3.40 | 3.40 | 3.40 | 3.40 | 0.00% | |
| 3.32 | 3.40 | 3.32 | 3.40 | +3.51% | |
| 3.28 | 3.28 | 3.28 | 3.28 | 0.00% | |
| 3.28 | 3.28 | 3.28 | 3.28 | -2.09% | |
| 3.35 | 3.35 | 3.35 | 3.35 | 0.00% | |
| 3.29 | 3.53 | 3.29 | 3.35 | -4.29% | |
| 3.47 | 3.50 | 3.25 | 3.50 | +10.41% | |
| 3.05 | 3.21 | 3.05 | 3.17 | +2.72% | |
| 2.79 | 3.10 | 2.79 | 3.09 | +12.22% | |
| 2.75 | 3.00 | 2.75 | 2.75 | -0.90% | |
| 2.88 | 2.88 | 2.78 | 2.78 | -2.90% | |
| 2.80 | 2.86 | 2.78 | 2.86 | +2.99% | |
| 2.50 | 2.78 | 2.50 | 2.78 | -5.93% | |
| 2.95 | 2.95 | 2.95 | 2.95 | 0.00% | |
| 2.86 | 3.00 | 2.85 | 2.95 | +1.37% | |
| 2.95 | 2.95 | 2.86 | 2.91 | +1.75% | |
| 2.86 | 2.86 | 2.86 | 2.86 | 0.00% | |
| 3.01 | 3.01 | 2.86 | 2.86 | -9.49% | |
| 3.16 | 3.16 | 3.16 | 3.16 | +8.59% | |
| 3.12 | 3.37 | 2.79 | 2.91 | +3.56% | |
| 2.96 | 2.98 | 2.45 | 2.81 | -5.07% | |
| 3.19 | 3.19 | 2.96 | 2.96 | -1.33% | |
| 3.09 | 3.15 | 3.00 | 3.00 | -0.66% | |
| 3.50 | 3.50 | 3.00 | 3.02 | -7.87% | |
| 3.28 | 3.28 | 3.28 | 3.28 | +0.52% | |
| 3.25 | 3.26 | 3.25 | 3.26 | -6.83% | |
| 3.38 | 3.50 | 3.36 | 3.50 | 0.00% | |
| 3.50 | 3.55 | 3.40 | 3.50 | -2.78% | |
| 3.60 | 3.65 | 3.55 | 3.60 | -4.13% | |
| 3.75 | 3.76 | 3.60 | 3.76 | -1.05% | |
| 3.80 | 3.80 | 3.80 | 3.80 | -2.69% | |
| 3.77 | 4.00 | 3.77 | 3.90 | +0.26% | |
| 3.88 | 3.89 | 3.75 | 3.89 | +1.04% | |
| 3.85 | 3.85 | 3.85 | 3.85 | 0.00% | |
| 3.22 | 3.90 | 3.22 | 3.85 | +18.83% | |
| 3.87 | 3.87 | 3.21 | 3.24 | +0.93% | |
| 3.21 | 3.21 | 3.21 | 3.21 | 0.00% | |
| 3.50 | 3.50 | 3.21 | 3.21 | -12.05% | |
| 3.70 | 3.85 | 3.62 | 3.65 | -6.17% | |
| 3.89 | 3.89 | 3.89 | 3.89 | +5.28% | |
| 3.70 | 3.70 | 3.70 | 3.70 | -4.69% | |
| 3.70 | 3.88 | 3.70 | 3.88 | +8.15% | |
| 3.85 | 3.85 | 3.59 | 3.59 | -7.84% | |
| 3.55 | 3.89 | 3.55 | 3.89 | +9.58% | |
| 3.50 | 3.55 | 3.50 | 3.55 | +1.43% | |
| 3.46 | 3.70 | 3.46 | 3.50 | -2.37% | |
| 3.55 | 3.59 | 3.50 | 3.59 | +0.70% | |
| 3.56 | 3.56 | 3.56 | 3.56 | +0.28% | |
| 3.66 | 3.66 | 3.55 | 3.55 | -3.01% | |
| 3.71 | 3.71 | 3.66 | 3.66 | -2.40% | |
| 3.81 | 3.81 | 3.67 | 3.75 | -0.40% | |
| 3.75 | 3.77 | 3.66 | 3.77 | -1.44% | |
| 3.75 | 3.82 | 3.75 | 3.82 | -1.24% | |
| 3.85 | 3.87 | 3.70 | 3.87 | +0.47% | |
| 3.88 | 3.88 | 3.85 | 3.85 | -1.28% | |
| 4.04 | 4.04 | 3.90 | 3.90 | -0.51% | |
| 3.65 | 4.16 | 3.65 | 3.92 | +10.11% | |
| 3.55 | 3.56 | 3.55 | 3.56 | +1.51% | |
| 3.67 | 3.71 | 3.45 | 3.51 | -4.18% | |
| 3.65 | 3.84 | 3.65 | 3.66 | +1.39% | |
| 3.50 | 3.69 | 3.44 | 3.61 | -1.34% | |
| 3.39 | 3.69 | 3.39 | 3.66 | +6.06% | |
| 3.45 | 3.45 | 3.35 | 3.45 | +3.92% | |
| 3.10 | 3.32 | 3.10 | 3.32 | +6.24% | |
| 3.02 | 3.14 | 3.02 | 3.13 | -1.11% | |
| 3.20 | 3.20 | 3.15 | 3.16 | -2.77% | |
| 3.23 | 3.28 | 3.23 | 3.25 | +1.88% | |
| 3.00 | 3.20 | 3.00 | 3.19 | +7.05% | |
| 2.93 | 2.99 | 2.93 | 2.98 | +1.71% | |
| 2.93 | 3.02 | 2.93 | 2.93 | -1.68% | |
| 2.98 | 2.98 | 2.97 | 2.98 | +1.02% | |
| 2.95 | 2.96 | 2.95 | 2.95 | +0.68% | |
| 2.93 | 2.93 | 2.93 | 2.93 | -0.68% | |
| 2.84 | 2.99 | 2.84 | 2.95 | +2.43% | |
| 2.80 | 2.88 | 2.80 | 2.88 | +4.77% | |
| 2.75 | 2.75 | 2.75 | 2.75 | -2.00% | |
| 2.77 | 2.81 | 2.77 | 2.81 | -1.23% | |
| 2.84 | 2.84 | 2.84 | 2.84 | -5.05% | |
| 2.90 | 2.99 | 2.90 | 2.99 | +4.58% | |
| 2.83 | 2.98 | 2.83 | 2.86 | +1.42% | |
| 2.85 | 2.94 | 2.82 | 2.82 | 0.00% | |
| 2.96 | 2.96 | 2.82 | 2.82 | -2.08% | |
| 3.01 | 3.03 | 2.86 | 2.88 | -4.00% | |
| 3.07 | 3.07 | 3.00 | 3.00 | -0.56% | |
| 3.02 | 3.06 | 3.00 | 3.02 | -1.47% | |
| 3.06 | 3.06 | 3.06 | 3.06 | 0.00% | |
| 3.06 | 3.06 | 3.06 | 3.06 | +1.39% | |
| 3.11 | 3.11 | 2.98 | 3.02 | +1.68% | |
| 3.05 | 3.05 | 2.80 | 2.97 | -4.16% | |
| 3.06 | 3.10 | 3.00 | 3.10 | -1.09% | |
| 3.05 | 3.15 | 3.01 | 3.13 | +2.39% | |
| 3.18 | 3.20 | 3.06 | 3.06 | -1.29% | |
| 3.18 | 3.18 | 3.10 | 3.10 | +0.32% | |
| 3.09 | 3.09 | 3.09 | 3.09 | -0.32% | |
| 3.12 | 3.13 | 3.10 | 3.10 | -2.67% | |
| 3.16 | 3.19 | 3.12 | 3.19 | +2.05% | |
| 3.10 | 3.19 | 3.10 | 3.12 | +0.68% | |
| 3.11 | 3.12 | 3.06 | 3.10 | -1.12% | |
| 3.14 | 3.14 | 3.14 | 3.14 | +0.32% | |
| 3.16 | 3.16 | 3.08 | 3.13 | -0.95% | |
| 3.08 | 3.16 | 3.08 | 3.16 | +3.10% | |
| 3.10 | 3.23 | 3.06 | 3.06 | -1.29% | |
| 3.10 | 3.10 | 3.10 | 3.10 | 0.00% | |
| 3.10 | 3.27 | 3.10 | 3.10 | -3.43% | |
| 3.14 | 3.21 | 3.10 | 3.21 | +3.22% | |
| 3.20 | 3.28 | 3.10 | 3.11 | -4.31% | |
| 3.15 | 3.27 | 3.10 | 3.25 | +4.84% | |
| 3.19 | 3.30 | 3.00 | 3.10 | -3.13% | |
| 3.20 | 3.20 | 3.18 | 3.20 | +0.31% | |
| 3.22 | 3.33 | 3.18 | 3.19 | -4.78% | |
| 3.30 | 3.35 | 3.30 | 3.35 | +2.48% | |
| 3.45 | 3.45 | 3.20 | 3.27 | -2.13% | |
| 3.34 | 3.34 | 3.34 | 3.34 | 0.00% | |
| 3.38 | 3.48 | 3.30 | 3.34 | -1.62% | |
| 3.40 | 3.40 | 3.40 | 3.40 | -1.88% | |
| 3.44 | 3.46 | 3.31 | 3.46 | +3.59% | |
| 3.42 | 3.54 | 3.21 | 3.34 | -2.62% | |
| 3.51 | 3.67 | 3.43 | 3.43 | -5.51% | |
| 3.63 | 3.63 | 3.63 | 3.63 | +0.14% | |
| 3.61 | 3.63 | 3.47 | 3.63 | -0.96% | |
| 3.40 | 3.89 | 3.40 | 3.66 | +6.71% | |
| 3.52 | 3.64 | 3.43 | 3.43 | -3.38% | |
| 3.56 | 3.56 | 3.50 | 3.55 | +0.85% | |
| 3.51 | 3.53 | 3.51 | 3.52 | 0.00% | |
| 3.53 | 3.60 | 3.52 | 3.52 | -2.76% | |
| 3.69 | 3.69 | 3.58 | 3.62 | -0.22% | |
| 3.61 | 3.64 | 3.56 | 3.63 | +1.91% | |
| 3.53 | 3.67 | 3.40 | 3.56 | +1.71% | |
| 3.36 | 3.52 | 3.35 | 3.50 | +7.86% | |
| 3.25 | 3.59 | 3.15 | 3.25 | -0.15% | |
| 3.32 | 3.32 | 3.11 | 3.25 | -0.31% | |
| 3.44 | 3.44 | 3.18 | 3.26 | -6.86% | |
| 3.53 | 3.54 | 3.44 | 3.50 | +2.04% | |
| 3.42 | 3.43 | 3.32 | 3.43 | +1.78% | |
| 3.52 | 3.62 | 3.37 | 3.37 | -4.26% | |
| 3.35 | 3.60 | 3.31 | 3.52 | +3.83% | |
| 3.32 | 3.40 | 3.30 | 3.39 | +1.50% | |
| 3.44 | 3.44 | 3.30 | 3.34 | +1.83% | |
| 3.18 | 3.29 | 3.18 | 3.28 | +3.14% | |
| 3.33 | 3.33 | 3.17 | 3.18 | -3.05% | |
| 3.44 | 3.44 | 3.25 | 3.28 | -2.38% | |
| 3.36 | 3.45 | 3.33 | 3.36 | -1.61% | |
| 3.40 | 3.45 | 3.30 | 3.42 | +5.08% | |
| 3.33 | 3.50 | 3.25 | 3.25 | -2.40% | |
| 3.44 | 3.47 | 3.32 | 3.33 | -1.19% | |
| 3.29 | 3.38 | 3.18 | 3.37 | +1.20% | |
| 3.30 | 3.40 | 3.25 | 3.33 | +0.30% | |
| 3.55 | 3.55 | 3.32 | 3.32 | -8.79% | |
| 3.35 | 3.69 | 3.35 | 3.64 | +3.12% | |
| 3.42 | 3.56 | 3.30 | 3.53 | +3.46% | |
| 3.40 | 3.53 | 3.40 | 3.41 | -2.96% | |
| 3.52 | 3.52 | 3.52 | 3.52 | +3.11% | |
| 3.52 | 3.52 | 3.30 | 3.41 | -1.16% | |
| 3.80 | 3.80 | 3.38 | 3.45 | -1.65% | |
| 3.21 | 3.55 | 3.21 | 3.51 | +7.44% | |
| 3.60 | 3.60 | 3.21 | 3.27 | -3.40% | |
| 3.44 | 3.50 | 3.26 | 3.38 | -0.59% | |
| 3.49 | 3.55 | 3.40 | 3.40 | -0.29% | |
| 3.59 | 3.59 | 3.41 | 3.41 | -6.06% | |
| 3.61 | 3.69 | 3.60 | 3.63 | +0.83% | |
| 3.50 | 3.60 | 3.50 | 3.60 | +1.55% | |
| 3.50 | 3.55 | 3.48 | 3.55 | +1.29% | |
| 3.50 | 3.65 | 3.41 | 3.50 | 0.00% | |
| 3.42 | 3.80 | 3.36 | 3.50 | +4.48% | |
| 3.29 | 3.51 | 3.25 | 3.35 | +1.21% | |
| 3.41 | 3.41 | 3.25 | 3.31 | -2.93% | |
| 3.51 | 3.60 | 3.35 | 3.41 | -2.85% | |
| 3.52 | 3.60 | 3.42 | 3.51 | -0.37% | |
| 3.45 | 3.65 | 3.41 | 3.52 | -4.78% | |
| 3.67 | 3.76 | 3.55 | 3.70 | -2.89% | |
| 3.82 | 3.92 | 3.80 | 3.81 | +0.26% | |
| 4.10 | 4.16 | 3.80 | 3.80 | -5.94% | |
| 4.14 | 4.28 | 4.02 | 4.04 | -2.42% | |
| 4.30 | 4.43 | 4.02 | 4.14 | -6.76% | |
| 4.45 | 4.48 | 4.20 | 4.44 | +4.96% | |
| 4.64 | 4.64 | 4.14 | 4.23 | -8.04% | |
| 4.20 | 4.80 | 4.00 | 4.60 | +10.05% | |
| 4.04 | 4.20 | 3.77 | 4.18 | +4.81% | |
| 3.64 | 4.19 | 3.64 | 3.99 | +6.35% | |
| 3.62 | 3.91 | 3.62 | 3.75 | +0.27% | |
| 3.84 | 3.92 | 3.67 | 3.74 | -0.27% | |
| 3.75 | 3.94 | 3.49 | 3.75 | -1.32% | |
| 3.73 | 4.15 | 3.73 | 3.80 | -1.04% | |
| 3.42 | 4.00 | 3.42 | 3.84 | +11.30% | |
| 3.43 | 3.49 | 3.43 | 3.45 | -0.58% | |
| 3.41 | 3.48 | 3.41 | 3.47 | +0.29% | |
| 3.44 | 3.46 | 3.43 | 3.46 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MDBH chart for longer ranges.