Canada markets open in 6 hours 3 minutes

MongoDB, Inc. (MDB)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
355.18-6.10 (-1.69%)
At close: 04:00PM EDT
355.00 -0.18 (-0.05%)
After hours: 07:54PM EDT
Time Period:
May 24, 2023 - May 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 23, 2024372.23379.05354.61355.18355.181,301,500
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
Apr 25, 2024362.43370.74351.34366.13366.131,150,200
Apr 24, 2024368.50370.80362.01369.29369.291,314,600
Apr 23, 2024343.23367.41342.00366.31366.311,745,600
Apr 22, 2024330.00342.17321.77340.16340.161,462,400
Apr 19, 2024336.73338.22326.01327.47327.471,351,900
Apr 18, 2024342.04345.15332.74335.55335.551,082,400
Apr 17, 2024349.80351.98342.70342.75342.75912,400
Apr 16, 2024346.30350.52340.34349.80349.801,460,100
Apr 15, 2024352.99355.80344.20347.17347.17998,700
Apr 12, 2024350.00360.36350.00352.06352.061,037,800
Apr 11, 2024354.00357.39349.38356.04356.04809,100
Apr 10, 2024354.12359.85351.13351.28351.28944,600
Apr 09, 2024364.68366.94358.23360.94360.94952,900
Apr 08, 2024360.92367.39355.12363.32363.32901,800
Apr 05, 2024345.00364.66344.96362.82362.822,099,700
Apr 04, 2024340.40354.80337.31343.74343.741,658,700
Apr 03, 2024343.36345.02338.51339.82339.821,697,400
Apr 02, 2024348.15350.60343.09347.82347.821,300,400
Apr 01, 2024363.14364.40352.71356.09356.09916,800
Mar 28, 2024358.64364.58357.50358.64358.64893,400
Mar 27, 2024358.00359.06352.64358.80358.80753,000
Mar 26, 2024355.55359.03349.35354.12354.121,017,400
Mar 25, 2024351.79357.62351.79353.55353.55742,500
Mar 22, 2024355.78358.96349.30355.50355.501,010,800
Mar 21, 2024366.50373.40360.14360.15360.151,174,600
Mar 20, 2024353.48363.66350.67359.07359.07959,600
Mar 19, 2024346.06354.70340.35353.80353.801,646,100
Mar 18, 2024357.00360.71352.87356.37356.371,049,400
Mar 15, 2024365.60366.74354.67355.44355.441,822,100
Mar 14, 2024376.00380.36363.64368.94368.941,686,900
Mar 13, 2024368.64380.09366.57372.81372.811,669,600
Mar 12, 2024371.86374.85362.30368.64368.641,575,000
Mar 11, 2024379.62382.95363.96366.99366.992,334,700
Mar 08, 2024383.45411.50378.00383.42383.426,251,000
Mar 07, 2024406.23413.87397.07412.01412.013,660,400
Mar 06, 2024420.25424.00407.07409.50409.501,417,600
Mar 05, 2024428.28428.90398.00405.00405.002,476,400
Mar 04, 2024437.08443.09427.29439.00439.001,006,700
Mar 01, 2024449.12449.12430.83436.84436.841,442,300
Feb 29, 2024437.00447.94433.54447.58447.581,542,400
Feb 28, 2024444.04448.55440.27443.45443.45917,200
Feb 27, 2024454.15458.80445.80449.95449.95580,700
Feb 26, 2024454.81459.27450.77450.80450.80635,800
Feb 23, 2024452.75459.70447.68451.52451.52801,300
Feb 22, 2024443.94450.47435.78449.98449.981,233,900
Feb 21, 2024432.37437.73423.22427.49427.49997,300
Feb 20, 2024457.13459.78433.65444.81444.811,183,900
Feb 16, 2024471.29477.00464.55465.06465.06832,100
Feb 15, 2024488.00488.00474.08474.21474.21858,400
Feb 14, 2024481.58486.77473.21486.51486.51825,900
Feb 13, 2024463.00480.00451.00472.13472.131,766,700
Feb 12, 2024500.01509.62487.07487.99487.991,364,300
Feb 09, 2024486.72507.25481.86500.90500.902,181,400
Feb 08, 2024457.85477.10457.61475.12475.121,267,500
Feb 07, 2024447.50463.20440.27457.39457.391,403,300
Feb 06, 2024447.00451.31429.13443.31443.311,545,300
Feb 05, 2024437.99454.59427.36436.89436.892,015,100
Feb 02, 2024416.40437.22412.03436.01436.011,957,100
Feb 01, 2024404.93411.31399.88409.07409.071,129,200
Jan 31, 2024409.06411.00394.10400.52400.521,543,700
Jan 30, 2024418.49421.99410.73415.53415.53782,000
Jan 29, 2024397.28420.34397.28420.17420.171,072,800
Jan 26, 2024394.70401.73391.35395.29395.29973,600
Jan 25, 2024416.04416.04397.38400.30400.30971,800
Jan 24, 2024417.69424.78409.36410.11410.111,163,200
Jan 23, 2024418.61418.92407.03411.06411.06762,700
Jan 22, 2024406.78426.51406.78413.42413.421,910,200
Jan 19, 2024395.41401.66391.50401.05401.05832,600
Jan 18, 2024404.25408.40384.55392.18392.181,246,900
Jan 17, 2024401.79404.01387.27400.38400.381,050,600
Jan 16, 2024388.26405.66382.70405.44405.441,513,200
Jan 12, 2024393.60397.85388.87391.59391.59785,800
Jan 11, 2024395.91399.35383.20392.60392.601,208,000
Jan 10, 2024380.00394.45376.19393.15393.151,463,300
Jan 09, 2024371.57380.06371.56378.73378.73846,200
Jan 08, 2024367.32378.63365.00378.45378.451,816,200
Jan 05, 2024360.70371.44360.15365.39365.391,488,900
Jan 04, 2024362.57369.15360.10362.41362.412,054,400
Jan 03, 2024373.76379.76371.25372.98372.981,289,600
Jan 02, 2024404.45404.65382.26383.69383.692,176,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...