MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 03:21PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2022 | 296.58 | 301.04 | 273.36 | 277.20 | 277.20 | 1,489,515 |
| Jun 27, 2022 | 304.05 | 308.15 | 293.45 | 298.89 | 298.89 | 1,007,600 |
| Jun 24, 2022 | 295.02 | 313.67 | 295.02 | 303.09 | 303.09 | 2,519,300 |
| Jun 23, 2022 | 271.42 | 292.25 | 269.69 | 290.61 | 290.61 | 1,649,400 |
| Jun 22, 2022 | 264.17 | 279.91 | 262.50 | 267.23 | 267.23 | 1,069,500 |
| Jun 21, 2022 | 255.17 | 276.00 | 255.15 | 269.55 | 269.55 | 1,880,600 |
| Jun 17, 2022 | 237.64 | 252.16 | 235.96 | 249.75 | 249.75 | 1,789,100 |
| Jun 16, 2022 | 243.10 | 247.05 | 231.34 | 235.01 | 235.01 | 1,270,300 |
| Jun 15, 2022 | 243.01 | 259.45 | 240.83 | 254.32 | 254.32 | 1,537,700 |
| Jun 14, 2022 | 240.01 | 250.20 | 234.79 | 241.00 | 241.00 | 1,155,200 |
| Jun 13, 2022 | 254.08 | 260.92 | 237.52 | 239.00 | 239.00 | 2,037,500 |
| Jun 10, 2022 | 285.11 | 286.69 | 265.62 | 268.71 | 268.71 | 2,013,000 |
| Jun 09, 2022 | 295.59 | 306.43 | 289.31 | 290.38 | 290.38 | 1,284,600 |
| Jun 08, 2022 | 299.00 | 308.25 | 294.62 | 299.01 | 299.01 | 2,269,200 |
| Jun 07, 2022 | 270.35 | 299.00 | 268.00 | 295.59 | 295.59 | 1,961,400 |
| Jun 06, 2022 | 278.61 | 286.16 | 266.53 | 274.59 | 274.59 | 1,216,200 |
| Jun 03, 2022 | 281.80 | 287.14 | 266.58 | 273.13 | 273.13 | 2,349,200 |
| Jun 02, 2022 | 262.00 | 290.89 | 249.08 | 286.70 | 286.70 | 4,986,700 |
| Jun 01, 2022 | 241.81 | 262.18 | 236.24 | 241.81 | 241.81 | 3,394,300 |
| May 31, 2022 | 250.75 | 255.32 | 235.00 | 237.15 | 237.15 | 2,231,200 |
| May 27, 2022 | 241.51 | 252.79 | 239.00 | 250.06 | 250.06 | 1,908,900 |
| May 26, 2022 | 215.22 | 241.47 | 213.39 | 233.06 | 233.06 | 2,406,100 |
| May 25, 2022 | 222.10 | 233.21 | 219.00 | 230.79 | 230.79 | 1,238,800 |
| May 24, 2022 | 236.64 | 237.43 | 217.82 | 223.61 | 223.61 | 1,713,500 |
| May 23, 2022 | 248.01 | 253.09 | 236.48 | 244.05 | 244.05 | 1,234,500 |
| May 20, 2022 | 254.05 | 265.52 | 235.25 | 248.10 | 248.10 | 2,223,200 |
| May 19, 2022 | 230.53 | 257.00 | 226.94 | 245.33 | 245.33 | 2,514,200 |
| May 18, 2022 | 243.90 | 249.66 | 219.73 | 229.97 | 229.97 | 2,478,900 |
| May 17, 2022 | 260.91 | 267.94 | 234.01 | 247.28 | 247.28 | 2,703,300 |
| May 16, 2022 | 279.27 | 289.62 | 251.50 | 252.00 | 252.00 | 1,876,300 |
| May 13, 2022 | 257.68 | 290.81 | 257.08 | 286.03 | 286.03 | 2,541,400 |
| May 12, 2022 | 233.86 | 262.21 | 227.60 | 245.63 | 245.63 | 2,487,700 |
| May 11, 2022 | 245.49 | 270.85 | 240.10 | 242.25 | 242.25 | 2,732,400 |
| May 10, 2022 | 263.80 | 272.42 | 239.15 | 250.49 | 250.49 | 2,582,100 |
| May 09, 2022 | 290.62 | 293.13 | 249.01 | 252.72 | 252.72 | 2,706,800 |
| May 06, 2022 | 310.94 | 310.94 | 276.51 | 299.71 | 299.71 | 2,281,400 |
| May 05, 2022 | 349.43 | 349.69 | 310.63 | 315.93 | 315.93 | 1,822,000 |
| May 04, 2022 | 349.00 | 361.29 | 323.38 | 360.56 | 360.56 | 1,269,000 |
| May 03, 2022 | 354.96 | 366.90 | 334.74 | 343.72 | 343.72 | 1,281,500 |
| May 02, 2022 | 350.30 | 360.07 | 339.29 | 359.59 | 359.59 | 1,006,200 |
| Apr 29, 2022 | 374.96 | 387.94 | 353.78 | 354.93 | 354.93 | 801,700 |
| Apr 28, 2022 | 370.24 | 382.03 | 354.00 | 377.65 | 377.65 | 839,400 |
| Apr 27, 2022 | 357.22 | 375.46 | 353.77 | 359.98 | 359.98 | 1,053,400 |
| Apr 26, 2022 | 380.76 | 380.76 | 352.64 | 352.75 | 352.75 | 1,036,000 |
| Apr 25, 2022 | 369.04 | 387.29 | 365.87 | 381.74 | 381.74 | 943,200 |
| Apr 22, 2022 | 379.49 | 386.44 | 368.75 | 371.04 | 371.04 | 792,000 |
| Apr 21, 2022 | 411.05 | 420.96 | 374.54 | 377.87 | 377.87 | 1,223,200 |
| Apr 20, 2022 | 420.57 | 420.95 | 401.43 | 407.01 | 407.01 | 641,900 |
| Apr 19, 2022 | 403.02 | 419.07 | 393.15 | 416.00 | 416.00 | 673,800 |
| Apr 18, 2022 | 412.00 | 414.26 | 393.97 | 401.15 | 401.15 | 662,300 |
| Apr 14, 2022 | 432.44 | 436.99 | 416.39 | 416.50 | 416.50 | 553,000 |
| Apr 13, 2022 | 413.44 | 435.90 | 411.66 | 435.24 | 435.24 | 844,400 |
| Apr 12, 2022 | 418.00 | 438.94 | 412.08 | 414.07 | 414.07 | 911,400 |
| Apr 11, 2022 | 408.61 | 418.02 | 402.78 | 410.10 | 410.10 | 761,200 |
| Apr 08, 2022 | 423.09 | 430.98 | 414.18 | 416.88 | 416.88 | 801,400 |
| Apr 07, 2022 | 417.42 | 437.69 | 416.55 | 428.49 | 428.49 | 1,234,800 |
| Apr 06, 2022 | 423.75 | 425.00 | 400.56 | 421.89 | 421.89 | 1,578,500 |
| Apr 05, 2022 | 455.00 | 457.99 | 429.25 | 435.12 | 435.12 | 1,183,100 |
| Apr 04, 2022 | 443.78 | 464.03 | 440.30 | 458.60 | 458.60 | 1,343,200 |
| Apr 01, 2022 | 443.06 | 471.96 | 441.55 | 454.45 | 454.45 | 1,993,200 |
| Mar 31, 2022 | 430.00 | 455.68 | 425.21 | 443.59 | 443.59 | 1,606,900 |
| Mar 30, 2022 | 429.30 | 443.28 | 423.00 | 430.22 | 430.22 | 1,150,500 |
| Mar 29, 2022 | 428.98 | 440.89 | 423.11 | 435.89 | 435.89 | 832,400 |
| Mar 28, 2022 | 407.50 | 421.62 | 403.06 | 420.92 | 420.92 | 896,500 |
| Mar 25, 2022 | 421.27 | 422.02 | 400.26 | 406.04 | 406.04 | 699,100 |
| Mar 24, 2022 | 408.27 | 421.48 | 396.53 | 420.34 | 420.34 | 1,250,600 |
| Mar 23, 2022 | 398.62 | 418.60 | 394.55 | 404.85 | 404.85 | 820,300 |
| Mar 22, 2022 | 387.06 | 414.98 | 387.06 | 405.77 | 405.77 | 1,229,900 |
| Mar 21, 2022 | 392.33 | 400.19 | 381.00 | 390.50 | 390.50 | 1,474,600 |
| Mar 18, 2022 | 381.46 | 402.12 | 375.01 | 398.10 | 398.10 | 2,233,600 |
| Mar 17, 2022 | 341.71 | 374.86 | 335.81 | 372.43 | 372.43 | 1,986,800 |
| Mar 16, 2022 | 311.99 | 344.55 | 311.60 | 343.82 | 343.82 | 2,352,800 |
| Mar 15, 2022 | 292.01 | 300.76 | 284.81 | 298.26 | 298.26 | 1,545,800 |
| Mar 14, 2022 | 314.80 | 324.00 | 283.13 | 290.16 | 290.16 | 2,136,100 |
| Mar 11, 2022 | 342.98 | 344.02 | 316.00 | 316.49 | 316.49 | 1,215,700 |
| Mar 10, 2022 | 327.93 | 342.82 | 324.30 | 338.51 | 338.51 | 1,539,500 |
| Mar 09, 2022 | 318.38 | 339.79 | 315.00 | 334.09 | 334.09 | 3,953,500 |
| Mar 08, 2022 | 280.04 | 289.67 | 272.50 | 281.74 | 281.74 | 2,681,600 |
| Mar 07, 2022 | 309.50 | 313.97 | 279.00 | 279.98 | 279.98 | 1,819,800 |
| Mar 04, 2022 | 327.06 | 332.43 | 303.38 | 306.11 | 306.11 | 2,074,100 |
| Mar 03, 2022 | 359.40 | 364.96 | 322.23 | 327.23 | 327.23 | 3,140,000 |
| Mar 02, 2022 | 382.84 | 387.71 | 366.00 | 381.67 | 381.67 | 804,700 |
| Mar 01, 2022 | 382.87 | 395.85 | 378.66 | 381.81 | 381.81 | 726,200 |
| Feb 28, 2022 | 376.32 | 388.78 | 373.01 | 381.99 | 381.99 | 765,400 |
| Feb 25, 2022 | 374.36 | 377.79 | 361.06 | 375.94 | 375.94 | 781,800 |
| Feb 24, 2022 | 336.15 | 378.49 | 331.80 | 375.36 | 375.36 | 1,229,700 |
| Feb 23, 2022 | 386.01 | 389.17 | 352.40 | 354.81 | 354.81 | 1,300,500 |
| Feb 22, 2022 | 386.97 | 397.20 | 379.08 | 382.43 | 382.43 | 957,300 |
| Feb 18, 2022 | 413.71 | 414.91 | 389.36 | 390.18 | 390.18 | 823,500 |
| Feb 17, 2022 | 432.89 | 432.96 | 407.49 | 409.56 | 409.56 | 966,500 |
| Feb 16, 2022 | 442.34 | 442.34 | 425.73 | 436.13 | 436.13 | 775,300 |
| Feb 15, 2022 | 441.77 | 449.68 | 433.06 | 445.83 | 445.83 | 820,900 |
| Feb 14, 2022 | 427.92 | 443.87 | 425.26 | 429.93 | 429.93 | 644,200 |
| Feb 11, 2022 | 450.72 | 460.00 | 421.69 | 427.17 | 427.17 | 1,172,500 |
| Feb 10, 2022 | 428.66 | 464.73 | 427.00 | 450.60 | 450.60 | 1,718,400 |
| Feb 09, 2022 | 432.36 | 443.31 | 425.88 | 441.67 | 441.67 | 1,159,100 |
| Feb 08, 2022 | 402.35 | 421.59 | 400.99 | 419.43 | 419.43 | 846,700 |
| Feb 07, 2022 | 405.92 | 427.99 | 405.92 | 407.83 | 407.83 | 875,800 |
| Feb 04, 2022 | 381.77 | 409.72 | 376.01 | 403.54 | 403.54 | 1,007,000 |
| Feb 03, 2022 | 385.20 | 393.78 | 376.02 | 381.85 | 381.85 | 1,043,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
