XNAS
Datos históricos de MDB Capital Holdings, LLC Class A common
MDB Capital Holdings, LLC Class A common · MDBH
$2.40
▲ +0.35 (+17.07%)
Última operación · 10/10/2026, 22:49:23 UTC
- Variación en el periodo
- −40.58%
- Máximo
- US$4.80
- 23 de octubre de 2025
- Mínimo
- US$2.00
- 7 de octubre de 2026
- Volumen medio diario
- 0.01 M
Del 13 de octubre de 2025 al 8 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 8 oct 2026 | 2.01 | 2.05 | 2.00 | 2.05 | +2.51% | 1,310.854 |
| 7 oct 2026 | 2.02 | 2.16 | 2.00 | 2.00 | −4.33% | 9,838.854 |
| 6 oct 2026 | 2.10 | 2.10 | 2.07 | 2.09 | −5.83% | 6,562.854 |
| 5 oct 2026 | 2.39 | 2.42 | 2.02 | 2.22 | −7.50% | 16,910.144 |
| 2 oct 2026 | 2.41 | 2.44 | 2.39 | 2.40 | −1.64% | 4,450.854 |
| 1 oct 2026 | 2.40 | 2.44 | 2.39 | 2.44 | −6.51% | 2,079.854 |
| 30 sep 2026 | 2.38 | 2.61 | 2.38 | 2.61 | +1.56% | 892.854 |
| 28 sep 2026 | 2.66 | 2.66 | 2.56 | 2.57 | +4.47% | 2,833.267 |
| 25 sep 2026 | 2.50 | 2.50 | 2.46 | 2.46 | −4.65% | 4,142.854 |
| 24 sep 2026 | 2.55 | 2.58 | 2.50 | 2.58 | +3.20% | 1,781.292 |
| 23 sep 2026 | 2.60 | 2.60 | 2.50 | 2.50 | −5.12% | 1,655.292 |
| 22 sep 2026 | 2.64 | 2.64 | 2.64 | 2.64 | −1.31% | 299.292 |
| 21 sep 2026 | 2.67 | 2.67 | 2.67 | 2.67 | +2.32% | 810.292 |
| 17 sep 2026 | 2.67 | 2.70 | 2.60 | 2.61 | −2.27% | 1,207.292 |
| 15 sep 2026 | 2.67 | 2.67 | 2.67 | 2.67 | +3.89% | 266.292 |
| 14 sep 2026 | 2.77 | 2.77 | 2.57 | 2.57 | +0.78% | 1,221.292 |
| 11 sep 2026 | 2.80 | 2.80 | 2.55 | 2.55 | −10.18% | 7,178.292 |
| 10 sep 2026 | 2.80 | 2.84 | 2.80 | 2.84 | +1.39% | 3,570.292 |
| 9 sep 2026 | 3.05 | 3.05 | 2.80 | 2.80 | −1.75% | 4,206.877 |
| 8 sep 2026 | 2.80 | 2.88 | 2.80 | 2.85 | −2.73% | 2,162.292 |
| 4 sep 2026 | 2.88 | 2.94 | 2.87 | 2.93 | −0.68% | 6,901.877 |
| 3 sep 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 0.00% | 680.877 |
| 2 sep 2026 | 2.88 | 3.03 | 2.88 | 2.95 | +3.51% | 3,898.292 |
| 1 sep 2026 | 2.94 | 2.94 | 2.85 | 2.85 | −3.06% | 224.292 |
| 31 ago 2026 | 3.07 | 3.07 | 2.87 | 2.94 | −0.44% | 3,216.292 |
| 28 ago 2026 | 2.86 | 2.96 | 2.86 | 2.95 | +1.82% | 2,243.292 |
| 27 ago 2026 | 2.83 | 3.04 | 2.83 | 2.90 | −4.61% | 3,850.292 |
| 26 ago 2026 | 3.04 | 3.04 | 3.04 | 3.04 | −2.88% | 163.292 |
| 25 ago 2026 | 3.15 | 3.15 | 3.13 | 3.13 | −1.73% | 690.94 |
| 24 ago 2026 | 3.19 | 3.19 | 2.88 | 3.19 | +5.12% | 648.292 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.