Canada markets closed

MongoDB, Inc. (MDB)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
224.01+15.78 (+7.58%)
At close: 04:00PM EST
225.95 +1.94 (+0.87%)
After hours: 07:59PM EST
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 2023205.52224.90203.77224.01224.012,975,300
Jan 26, 2023199.32208.76197.29208.23208.231,854,200
Jan 25, 2023190.61198.57179.52195.14195.142,679,500
Jan 24, 2023203.82211.00199.33199.88199.881,440,100
Jan 23, 2023199.00207.68196.00207.05207.051,182,500
Jan 20, 2023191.00199.51188.91197.86197.861,105,200
Jan 19, 2023197.00199.00188.78189.31189.311,523,800
Jan 18, 2023206.90212.29199.78200.84200.841,339,300
Jan 17, 2023195.11206.87192.63202.84202.841,397,700
Jan 13, 2023187.15198.50186.05197.53197.531,494,200
Jan 12, 2023188.82190.91183.21190.61190.611,259,900
Jan 11, 2023183.10189.18179.74188.82188.821,304,700
Jan 10, 2023175.59183.06174.70182.09182.091,156,900
Jan 09, 2023173.64179.42172.07178.07178.071,632,000
Jan 06, 2023172.20173.66164.59169.82169.822,042,400
Jan 05, 2023185.01185.01170.52172.18172.182,263,300
Jan 04, 2023191.84192.95183.50187.21187.211,737,900
Jan 03, 2023199.45201.94186.36190.75190.751,744,500
Dec 30, 2022194.16198.50191.75196.84196.841,033,500
Dec 29, 2022190.45203.63188.58198.85198.851,280,300
Dec 28, 2022187.83191.57186.36188.81188.81661,000
Dec 27, 2022194.16195.48186.59188.85188.851,156,400
Dec 23, 2022194.50197.59191.66197.47197.471,370,400
Dec 22, 2022196.04197.99190.85196.17196.171,118,800
Dec 21, 2022202.14203.44195.09200.38200.381,199,500
Dec 20, 2022191.47201.85190.30200.13200.131,512,200
Dec 19, 2022201.52202.56189.88193.36193.361,688,200
Dec 16, 2022201.93206.84196.77203.10203.102,253,100
Dec 15, 2022205.25213.44201.33203.71203.711,939,200
Dec 14, 2022206.05213.46205.12210.65210.651,472,200
Dec 13, 2022218.28221.20202.30206.06206.062,879,500
Dec 12, 2022193.00203.76192.64203.18203.182,809,200
Dec 09, 2022194.60198.41190.74191.75191.752,708,400
Dec 08, 2022182.70195.73177.02194.43194.435,564,400
Dec 07, 2022184.60186.75167.51178.30178.3012,542,100
Dec 06, 2022150.05150.55142.02144.69144.694,047,000
Dec 05, 2022159.00160.50144.76148.72148.721,995,400
Dec 02, 2022156.80162.53153.00160.17160.171,806,000
Dec 01, 2022153.92162.49151.37161.94161.942,875,400
Nov 30, 2022139.88152.70137.70152.69152.693,337,900
Nov 29, 2022145.80147.29142.15142.30142.301,722,700
Nov 28, 2022145.13148.73143.11143.50143.501,621,800
Nov 25, 2022147.76149.33146.11147.75147.75883,800
Nov 23, 2022147.46152.41145.50150.77150.772,043,900
Nov 22, 2022147.30147.50142.44146.80146.801,918,400
Nov 21, 2022152.83153.09145.51147.02147.022,238,800
Nov 18, 2022167.61168.98157.73159.88159.881,213,200
Nov 17, 2022166.29169.95162.63163.79163.792,163,500
Nov 16, 2022177.72180.44170.21174.69174.691,484,100
Nov 15, 2022181.34186.75178.66182.10182.101,679,100
Nov 14, 2022174.08175.48167.02171.08171.081,426,500
Nov 11, 2022163.45180.76161.59175.94175.942,806,300
Nov 10, 2022150.01165.51148.56161.00161.003,714,300
Nov 09, 2022141.73141.99135.15137.35137.351,584,900
Nov 08, 2022143.62150.35137.77144.01144.012,089,900
Nov 07, 2022147.79148.26137.54141.84141.842,513,600
Nov 04, 2022156.31156.43140.50145.38145.383,183,600
Nov 03, 2022159.66164.63156.97157.22157.221,965,800
Nov 02, 2022180.55180.55163.20163.22163.222,036,000
Nov 01, 2022189.81194.50180.50181.45181.451,161,900
Oct 31, 2022186.51189.61182.76183.03183.031,130,200
Oct 28, 2022184.95187.81177.65186.59186.592,342,700
Oct 27, 2022194.59199.66189.76190.39190.391,102,500
Oct 26, 2022183.37202.16183.24191.05191.052,349,100
Oct 25, 2022185.18200.96185.18200.69200.692,291,800
Oct 24, 2022188.93189.03176.68181.91181.912,170,300
Oct 21, 2022188.07188.90177.70188.90188.903,136,700
Oct 20, 2022186.00197.97184.04191.00191.001,344,200
Oct 19, 2022185.05189.62180.81184.77184.771,582,400
Oct 18, 2022195.00196.78185.57189.97189.971,813,500
Oct 17, 2022178.98186.89177.08182.35182.351,352,300
Oct 14, 2022186.14187.58171.27172.08172.081,485,400
Oct 13, 2022174.02182.71166.61180.76180.762,131,200
Oct 12, 2022180.75182.72172.40181.80181.801,625,100
Oct 11, 2022181.10184.80171.43180.05180.051,763,200
Oct 10, 2022191.13191.89178.80181.97181.971,808,800
Oct 07, 2022192.06194.39186.86189.79189.791,344,900
Oct 06, 2022202.00206.93195.22199.20199.201,370,600
Oct 05, 2022197.45205.00191.01202.07202.071,613,400
Oct 04, 2022201.41208.99200.43203.31203.313,276,300
Oct 03, 2022199.01200.93185.51194.07194.073,301,400
Sept 30, 2022196.40210.50194.43198.56198.562,699,100
Sept 29, 2022196.45199.02191.78194.82194.821,265,700
Sept 28, 2022193.92203.68192.16201.31201.311,570,900
Sept 27, 2022194.61197.95190.16194.44194.441,323,700
Sept 26, 2022194.20200.50188.17189.69189.691,519,900
Sept 23, 2022196.90201.35189.24194.73194.732,891,400
Sept 22, 2022206.77212.00196.80198.20198.202,373,900
Sept 21, 2022218.72222.35209.45209.46209.461,484,500
Sept 20, 2022216.96221.55213.98217.90217.901,654,900
Sept 19, 2022218.18222.35213.92221.34221.342,096,400
Sept 16, 2022228.42228.62217.55220.58220.583,030,500
Sept 15, 2022244.69249.13232.22233.52233.522,990,600
Sept 14, 2022251.47252.59243.00247.22247.222,010,400
Sept 13, 2022260.76263.75250.96251.92251.922,382,900
Sept 12, 2022269.07278.67266.04278.51278.512,044,700
Sept 09, 2022250.48273.91250.48268.64268.643,026,800
Sept 08, 2022241.40250.24239.77247.51247.511,530,000
Sept 07, 2022236.17248.60233.40246.71246.711,925,400
Sept 06, 2022241.07249.13236.88238.00238.001,936,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...