MDBX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	43.55	44.45	43.21	44.45	44.45	2.38%	2,216
Sep 25, 2025	43.09	43.48	42.55	43.41	43.41	-0.02%	3,973
Sep 24, 2025	45.21	45.29	43.42	43.42	43.42	-2.62%	7,034
Sep 23, 2025	45.94	46.37	44.55	44.59	44.59	-3.17%	4,999
Sep 22, 2025	45.80	47.00	45.48	46.05	46.05	0.19%	13,458
Sep 19, 2025	45.54	46.18	44.35	45.96	45.96	4.90%	10,283
Sep 18, 2025	45.46	45.46	42.52	43.82	43.82	0.21%	11,902
Sep 17, 2025	46.89	46.89	41.59	43.73	43.73	-7.47%	22,165
Sep 16, 2025	48.00	48.00	46.92	47.26	47.26	-4.05%	13,523
Sep 15, 2025	49.28	52.08	49.09	49.25	49.25	2.43%	9,102
Sep 12, 2025	49.03	49.13	47.35	48.08	48.08	-1.63%	9,360
Sep 11, 2025	49.84	51.20	48.52	48.88	48.88	-1.73%	14,395
Sep 10, 2025	48.96	52.25	48.96	49.74	49.74	2.70%	28,354
Sep 9, 2025	46.70	48.43	46.32	48.43	48.43	4.71%	4,209
Sep 8, 2025	46.74	47.20	45.41	46.26	46.26	-0.86%	11,447
Sep 5, 2025	46.91	48.73	46.13	46.66	46.66	2.05%	34,638
Sep 4, 2025	42.81	45.94	41.26	45.72	45.72	4.65%	19,430
Sep 3, 2025	45.56	45.56	41.50	43.69	43.69	-3.60%	38,029
Sep 2, 2025	42.24	46.37	42.24	45.32	45.32	3.27%	66,181
Aug 29, 2025	43.52	45.56	42.00	43.88	43.88	-2.96%	41,442
Aug 28, 2025	40.82	45.88	40.22	45.22	45.22	15.98%	141,273
Aug 27, 2025	36.92	39.03	35.87	38.99	38.99	74.79%	102,160
Aug 26, 2025	22.71	23.46	21.80	22.31	22.31	-3.69%	178,154
Aug 25, 2025	23.15	23.17	22.21	23.16	23.16	-0.23%	17,275
Aug 22, 2025	21.64	23.41	21.64	23.21	23.21	4.62%	17,936
Aug 21, 2025	21.86	22.19	20.85	22.19	22.19	1.39%	7,254
Aug 20, 2025	22.74	22.74	21.00	21.88	21.88	-5.39%	13,976