Canada markets open in 5 hours 59 minutes

MongoDB, Inc. (MDB)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
347.17-4.89 (-1.39%)
At close: 04:00PM EDT
347.16 -0.01 (-0.00%)
After hours: 07:54PM EDT
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 2024352.99355.80344.20347.17347.17998,200
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
Dec 29, 2023415.40421.97408.48408.85408.851,093,800
Dec 28, 2023416.19420.50413.08417.08417.08719,100
Dec 27, 2023418.00425.02416.96418.28418.28808,200
Dec 26, 2023408.75417.60405.46416.90416.90925,000
Dec 22, 2023411.34413.51400.86407.48407.48831,000
Dec 21, 2023409.00411.00402.82409.82409.82680,800
Dec 20, 2023405.00414.79401.07401.67401.671,058,200
Dec 19, 2023416.00418.82408.38409.78409.781,165,800
Dec 18, 2023409.20417.81407.09412.74412.741,588,500
Dec 15, 2023420.84423.62413.47420.17420.176,204,100
Dec 14, 2023419.00425.51406.92419.24419.242,430,400
Dec 13, 2023394.27411.40392.24411.18411.181,950,500
Dec 12, 2023391.17398.00389.51393.09393.091,288,400
Dec 11, 2023388.50404.28388.36395.39395.392,993,600
Dec 08, 2023380.37382.17373.23381.79381.793,104,100
Dec 07, 2023390.51396.88383.26384.24384.243,092,200
Dec 06, 2023409.07415.72387.37387.42387.427,440,100
Dec 05, 2023423.03435.00420.51433.67433.673,588,200
Dec 04, 2023431.56440.81417.65423.02423.022,383,700
Dec 01, 2023420.03435.70414.00435.23435.231,624,500
Nov 30, 2023437.21442.84407.15415.74415.742,636,700
Nov 29, 2023411.01421.37411.00420.51420.511,771,800
Nov 28, 2023400.85410.15397.46406.25406.251,025,400
Nov 27, 2023406.73411.64400.40401.91401.911,338,200
Nov 24, 2023403.50409.49400.85407.70407.70312,700
Nov 22, 2023409.77410.07398.92405.07405.07936,300
Nov 21, 2023402.54412.67402.50405.51405.51848,500
Nov 20, 2023393.16411.00393.16407.61407.611,123,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...