MDB(MDB)
MDB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $425.90 | $439.36 | $418.12 | $439.16 | 1.77M |
| 8/10/2026 | $394.41 | $423.30 | $393.81 | $416.67 | 1.70M |
| 8/7/2026 | $382.46 | $399.87 | $380.43 | $398.80 | 1.71M |
| 8/6/2026 | $358.00 | $377.14 | $355.00 | $370.00 | 1.55M |
| 8/5/2026 | $381.01 | $387.14 | $373.00 | $376.36 | 1.62M |
| 8/4/2026 | $356.89 | $383.20 | $356.56 | $380.04 | 2.05M |
| 8/3/2026 | $347.65 | $363.60 | $341.75 | $357.97 | 1.81M |
| 7/31/2026 | $329.05 | $338.64 | $325.00 | $337.48 | 1.08M |
| 7/30/2026 | $319.10 | $328.88 | $318.17 | $325.88 | 1.46M |
| 7/29/2026 | $309.47 | $332.86 | $309.01 | $321.10 | 1.99M |
| 7/28/2026 | $309.51 | $314.01 | $295.37 | $310.62 | 970,924 |
| 7/27/2026 | $306.50 | $314.16 | $303.57 | $309.71 | 870,775 |
| 7/24/2026 | $301.67 | $302.15 | $291.79 | $298.22 | 689,463 |
| 7/23/2026 | $307.04 | $311.10 | $296.30 | $299.14 | 853,424 |
| 7/22/2026 | $307.37 | $307.37 | $297.37 | $304.97 | 1.29M |
| 7/21/2026 | $319.00 | $329.71 | $305.12 | $307.65 | 1.47M |
| 7/20/2026 | $311.11 | $329.93 | $310.86 | $323.36 | 1.10M |
| 7/17/2026 | $322.49 | $327.39 | $311.00 | $312.33 | 2.06M |
| 7/16/2026 | $333.07 | $334.00 | $318.12 | $328.60 | 1.11M |
| 7/15/2026 | $351.64 | $353.39 | $329.24 | $333.04 | 1.10M |
| 7/14/2026 | $324.05 | $353.00 | $315.82 | $344.67 | 2.28M |
| 7/13/2026 | $343.55 | $349.80 | $333.40 | $337.97 | 1.57M |
| 7/10/2026 | $371.55 | $373.33 | $339.40 | $342.08 | 1.40M |
| 7/9/2026 | $349.47 | $364.90 | $345.00 | $362.87 | 960,100 |
| 7/8/2026 | $352.57 | $364.38 | $350.14 | $359.40 | 1.00M |
| 7/7/2026 | $365.98 | $370.00 | $359.09 | $361.32 | 1.45M |
| 7/6/2026 | $347.07 | $360.18 | $345.66 | $357.91 | 1.27M |
| 7/2/2026 | $358.49 | $363.18 | $349.20 | $354.88 | 1.61M |
| 7/1/2026 | $345.94 | $361.76 | $342.41 | $359.38 | 1.73M |
| 6/30/2026 | $334.25 | $339.75 | $332.16 | $335.90 | 1.24M |
| 6/29/2026 | $322.96 | $338.76 | $320.51 | $338.18 | 2.29M |
| 6/26/2026 | $294.25 | $314.99 | $293.67 | $314.01 | 3.47M |
| 6/25/2026 | $301.54 | $305.84 | $290.57 | $294.10 | 1.37M |
| 6/24/2026 | $318.00 | $323.57 | $300.84 | $302.44 | 1.48M |
| 6/23/2026 | $316.01 | $325.69 | $313.19 | $320.97 | 924,048 |
| 6/22/2026 | $321.58 | $325.21 | $309.25 | $319.16 | 2.11M |
| 6/18/2026 | $333.58 | $336.34 | $314.56 | $332.75 | 3.01M |
| 6/17/2026 | $344.05 | $348.51 | $331.69 | $334.69 | 1.51M |
| 6/16/2026 | $353.00 | $364.16 | $344.00 | $348.81 | 1.07M |
| 6/15/2026 | $349.83 | $364.26 | $346.50 | $354.18 | 1.27M |
| 6/12/2026 | $355.95 | $359.39 | $340.50 | $342.80 | 939,690 |
| 6/11/2026 | $345.49 | $359.24 | $338.59 | $354.41 | 1.15M |
| 6/10/2026 | $334.61 | $359.50 | $331.56 | $348.28 | 1.51M |
| 6/9/2026 | $349.40 | $356.46 | $325.22 | $340.28 | 1.79M |
| 6/8/2026 | $348.01 | $359.00 | $344.14 | $352.56 | 1.78M |
| 6/5/2026 | $375.09 | $381.00 | $350.11 | $350.74 | 1.79M |
| 6/4/2026 | $371.95 | $390.00 | $369.00 | $380.18 | 1.69M |
| 6/3/2026 | $391.27 | $392.49 | $364.37 | $368.32 | 2.10M |
| 6/2/2026 | $387.55 | $412.00 | $385.44 | $398.46 | 2.47M |
| 6/1/2026 | $346.00 | $409.00 | $345.50 | $403.88 | 6.79M |
| 5/29/2026 | $350.50 | $352.59 | $303.97 | $335.55 | 10.61M |
| 5/28/2026 | $321.50 | $331.85 | $316.20 | $325.68 | 9.64M |
| 5/27/2026 | $301.40 | $303.90 | $292.72 | $294.46 | 3.15M |
| 5/26/2026 | $314.37 | $317.46 | $303.80 | $307.35 | 3.22M |
| 5/22/2026 | $318.05 | $330.99 | $318.05 | $326.13 | 1.26M |
| 5/21/2026 | $325.40 | $325.40 | $312.73 | $317.50 | 1.98M |
| 5/20/2026 | $331.30 | $336.83 | $323.59 | $329.14 | 1.42M |
| 5/19/2026 | $338.63 | $349.21 | $331.01 | $334.68 | 1.88M |
| 5/18/2026 | $311.91 | $339.97 | $309.40 | $330.00 | 2.69M |
| 5/15/2026 | $304.50 | $316.84 | $301.26 | $312.16 | 1.45M |
| 5/14/2026 | $302.05 | $304.70 | $292.46 | $303.09 | 1.15M |