Canada markets close in 3 hours 45 minutes

MongoDB, Inc. (MDB)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
280.73-6.07 (-2.11%)
As of 12:13PM EDT. Market open.
Time Period:
Sept 18, 2023 - Sept 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 18, 2024286.52286.52278.26280.73280.73291,804
Sept 17, 2024292.43295.47284.07286.80286.801,041,200
Sept 16, 2024290.09293.19287.61290.05290.05798,600
Sept 13, 2024295.62300.00288.80290.09290.091,154,100
Sept 12, 2024296.22298.97293.47295.18295.18922,900
Sept 11, 2024291.45297.99285.36296.69296.691,124,600
Sept 10, 2024288.45293.75287.86291.49291.49824,300
Sept 09, 2024282.89290.19282.84286.58286.58829,400
Sept 06, 2024294.82294.82277.01281.88281.881,450,600
Sept 05, 2024291.50294.28286.61289.88289.881,531,300
Sept 04, 2024281.53295.43278.98290.71290.711,860,100
Sept 03, 2024290.79297.77281.29283.20283.201,878,600
Aug 30, 2024290.10293.28275.16290.79290.796,877,600
Aug 29, 2024241.99247.10238.41245.72245.722,448,000
Aug 28, 2024238.49239.85231.63235.37235.371,153,100
Aug 27, 2024243.37244.94238.48238.85238.851,384,200
Aug 26, 2024247.61251.37245.87246.00246.001,379,100
Aug 23, 2024250.24252.62246.21247.61247.611,004,200
Aug 22, 2024254.47258.79245.99246.61246.611,398,300
Aug 21, 2024255.71261.84253.60261.69261.691,017,200
Aug 20, 2024255.79257.49253.22253.24253.24593,900
Aug 19, 2024251.00256.97249.47256.95256.95977,400
Aug 16, 2024248.99253.42248.25251.05251.05824,800
Aug 15, 2024245.62252.49245.00249.05249.05671,300
Aug 14, 2024243.00246.65240.40243.44243.44596,000
Aug 13, 2024233.00244.87233.00243.00243.00889,000
Aug 12, 2024235.18236.16230.00232.37232.37818,900
Aug 09, 2024235.36239.13231.18234.90234.90648,500
Aug 08, 2024227.81235.38226.49234.48234.481,008,200
Aug 07, 2024228.00239.65223.90224.90224.901,387,600
Aug 06, 2024225.93228.32221.11223.22223.221,265,600
Aug 05, 2024214.49223.93212.74221.50221.501,737,000
Aug 02, 2024231.00233.60222.82232.70232.701,670,600
Aug 01, 2024246.47249.30234.64239.33239.331,842,700
Jul 31, 2024248.80259.86244.57252.36252.361,558,100
Jul 30, 2024251.65254.25238.93245.35245.351,300,500
Jul 29, 2024255.00255.65250.10251.51251.51785,200
Jul 26, 2024259.61259.88246.93253.50253.501,196,700
Jul 25, 2024247.64263.94245.00256.26256.261,531,700
Jul 24, 2024252.43255.12242.15244.54244.541,252,000
Jul 23, 2024254.57260.66253.00256.54256.54968,200
Jul 22, 2024253.00255.92245.18252.51252.511,309,300
Jul 19, 2024245.37252.65243.04251.46251.461,349,800
Jul 18, 2024263.00268.35246.30246.84246.841,536,400
Jul 17, 2024254.03264.11253.48262.76262.762,024,300
Jul 16, 2024255.47259.70250.44258.26258.261,004,300
Jul 15, 2024253.68257.08249.65252.54252.541,006,200
Jul 12, 2024246.30253.50244.07253.18253.181,174,000
Jul 11, 2024250.39257.49245.76248.78248.781,362,600
Jul 10, 2024250.88250.88237.36246.18246.182,361,600
Jul 09, 2024258.00259.90246.50250.51250.512,009,300
Jul 08, 2024266.00266.12258.52260.10260.101,368,000
Jul 05, 2024264.00271.66261.87266.74266.741,246,200
Jul 03, 2024260.20267.00258.02264.94264.94895,900
Jul 02, 2024265.00270.00259.41259.88259.881,813,200
Jul 01, 2024253.00264.76249.17263.51263.512,354,300
Jun 28, 2024244.55252.09244.32249.96249.962,449,400
Jun 27, 2024238.28247.26238.14244.15244.152,171,400
Jun 26, 2024225.82241.93225.80240.52240.522,513,300
Jun 25, 2024234.29234.62226.05226.61226.611,664,200
Jun 24, 2024226.06234.75225.76233.92233.921,776,600
Jun 21, 2024220.82228.58218.86227.55227.552,842,600
Jun 20, 2024218.68222.85214.74220.45220.451,535,100
Jun 18, 2024222.46224.25217.81218.85218.851,577,300
Jun 17, 2024224.38226.50219.45223.67223.671,612,000
Jun 14, 2024219.15227.04218.68227.00227.001,884,500
Jun 13, 2024230.62230.76217.95218.18218.181,801,400
Jun 12, 2024228.26235.81227.07229.25229.252,058,600
Jun 11, 2024223.94227.80219.53223.80223.802,443,900
Jun 10, 2024226.22229.50223.71224.62224.622,188,300
Jun 07, 2024227.91231.99222.78227.02227.021,597,300
Jun 06, 2024233.00235.61229.13229.88229.881,719,500
Jun 05, 2024234.34235.38230.26233.24233.241,811,300
Jun 04, 2024233.09242.98231.20232.15232.152,982,800
Jun 03, 2024243.15252.11231.01234.61234.614,873,800
May 31, 2024237.07241.00225.25236.06236.0610,987,900
May 30, 2024328.50328.92308.38310.00310.004,801,300
May 29, 2024330.00339.15328.01333.99333.991,154,100
May 28, 2024349.51349.51332.50335.86335.861,717,400
May 24, 2024351.81352.68342.30349.74349.741,335,000
May 23, 2024372.23379.05354.61355.18355.181,301,900
May 22, 2024365.35367.65356.60361.28361.28847,000
May 21, 2024365.38367.49361.80365.26365.26727,400
May 20, 2024371.91373.67363.15368.01368.01653,600
May 17, 2024369.72372.00365.36370.82370.82668,100
May 16, 2024376.05376.50366.49369.94369.94813,800
May 15, 2024367.00377.64362.19376.49376.491,046,200
May 14, 2024359.56364.65352.76359.27359.27855,200
May 13, 2024356.97361.93354.62359.24359.24983,400
May 10, 2024355.92360.79352.82353.47353.47513,000
May 09, 2024353.20358.61352.00354.69354.69575,900
May 08, 2024349.42353.62347.63353.20353.20738,300
May 07, 2024356.70358.79347.36355.31355.311,467,400
May 06, 2024363.21370.80362.15365.67365.67974,600
May 03, 2024373.36378.46360.84362.85362.85927,000
May 02, 2024379.83380.94360.60363.17363.171,062,800
May 01, 2024379.15387.19365.52373.33373.331,226,100
Apr 30, 2024369.36374.06364.40365.18365.181,080,800
Apr 29, 2024380.37382.28368.16371.94371.941,151,200
Apr 26, 2024382.44385.86375.30383.80383.801,558,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...