Canada markets closed

MongoDB, Inc. (MDB)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
381.79-2.45 (-0.64%)
At close: 04:00PM EST
381.50 -0.29 (-0.08%)
After hours: 07:59PM EST
Time Period:
Dec 09, 2022 - Dec 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Nov 17, 2023389.71395.00388.00392.57392.57646,300
Nov 16, 2023395.73395.99384.56389.07389.07899,500
Nov 15, 2023401.00402.70390.42392.58392.58891,000
Nov 14, 2023389.01402.57386.07397.77397.771,772,900
Nov 13, 2023376.48387.94374.10377.97377.971,145,300
Nov 10, 2023366.76379.00364.01376.89376.89950,600
Nov 09, 2023372.50379.71364.10365.31365.31990,500
Nov 08, 2023372.00373.73362.50370.04370.041,171,800
Nov 07, 2023355.01384.15355.01369.04369.043,881,000
Nov 06, 2023347.18347.18323.31332.35332.351,525,000
Nov 03, 2023332.74343.70328.54343.11343.111,588,800
Nov 02, 2023347.47347.47326.21329.00329.001,638,400
Nov 01, 2023345.21347.22332.00339.02339.02957,700
Oct 31, 2023341.23346.31332.60344.59344.59721,400
Oct 30, 2023341.25342.33333.69336.30336.30733,100
Oct 27, 2023333.00339.76331.98335.31335.311,070,200
Oct 26, 2023329.35334.39321.00327.33327.331,422,700
Oct 25, 2023347.00347.97328.47329.33329.331,149,800
Oct 24, 2023348.46358.76346.79352.04352.04980,600
Oct 23, 2023340.05348.80333.64342.28342.28850,500
Oct 20, 2023359.33362.03342.44346.28346.281,287,500
Oct 19, 2023365.43368.98357.65358.00358.00933,200
Oct 18, 2023362.34369.65356.48358.68358.68868,900
Oct 17, 2023362.30373.00361.35365.70365.70965,500
Oct 16, 2023352.35369.42350.70368.16368.16955,000
Oct 13, 2023365.47366.33349.89350.68350.68916,500
Oct 12, 2023367.52374.67362.00364.35364.35986,400
Oct 11, 2023365.93371.94362.50365.22365.22886,500
Oct 10, 2023355.96368.62354.00358.47358.471,050,500
Oct 09, 2023347.50362.12346.63358.31358.31992,300
Oct 06, 2023328.36354.35328.26353.62353.621,290,300
Oct 05, 2023335.11338.24328.27336.78336.78798,600
Oct 04, 2023337.05338.20331.77335.95335.95956,100
Oct 03, 2023341.02345.00328.96331.61331.61944,400
Oct 02, 2023342.39351.82341.15349.08349.081,140,900
Sept 29, 2023353.05360.88345.42345.86345.861,559,100
Sept 28, 2023324.69343.54323.01343.11343.111,405,800
Sept 27, 2023326.27332.84324.69328.16328.16934,700
Sept 26, 2023329.58334.18324.11325.30325.301,404,200
Sept 25, 2023331.31338.00329.51333.31333.31760,000
Sept 22, 2023338.21339.54331.00335.76335.761,257,200
Sept 21, 2023342.90347.98331.95333.62333.621,859,300
Sept 20, 2023356.00361.36351.34351.66351.66572,200
Sept 19, 2023357.17359.51350.02355.61355.61600,800
Sept 18, 2023357.39361.23354.76356.54356.54644,700
Sept 15, 2023361.31362.32354.00362.13362.131,307,500
Sept 14, 2023372.12372.30363.91365.92365.92784,200
Sept 13, 2023374.57378.77370.76371.34371.34861,300
Sept 12, 2023387.67388.96374.57374.57374.571,171,200
Sept 11, 2023382.00395.05379.72394.28394.281,254,500
Sept 08, 2023377.28384.02375.18377.29377.291,259,300
Sept 07, 2023373.86381.23368.79377.54377.541,130,400
Sept 06, 2023393.51395.75378.33382.26382.261,308,200
Sept 05, 2023389.50398.64388.30394.13394.131,774,800
Sept 01, 2023395.01414.00389.33392.88392.885,894,800
Aug 31, 2023382.00387.29378.91381.30381.303,094,600
Aug 30, 2023366.55380.38364.30375.52375.521,172,800
Aug 29, 2023357.95374.30354.15367.38367.381,265,700
Aug 28, 2023365.41368.72353.89354.32354.321,129,700
Aug 25, 2023357.18368.24355.01363.46363.461,106,900
Aug 24, 2023384.99384.99357.90360.75360.751,127,000
Aug 23, 2023360.99371.15359.00370.74370.741,225,200
Aug 22, 2023364.30365.56355.85362.04362.04735,500
Aug 21, 2023358.07363.49355.01358.60358.60982,300
Aug 18, 2023344.48353.77342.01350.83350.83984,800
Aug 17, 2023359.00360.09349.09351.17351.17964,000
Aug 16, 2023363.63368.52358.00358.83358.83747,800
Aug 15, 2023362.90371.58358.44367.34367.341,183,400
Aug 14, 2023352.29364.80348.81364.41364.41940,700
Aug 11, 2023355.98361.34353.88356.22356.22746,300
Aug 10, 2023359.91368.34353.32359.66359.661,492,600
Aug 09, 2023370.19372.74358.43360.00360.001,767,600
Aug 08, 2023378.17388.50368.50370.19370.192,856,400
Aug 07, 2023403.43405.30387.71397.55397.551,060,600
Aug 04, 2023415.06423.95400.52401.57401.571,542,300
Aug 03, 2023391.85407.29386.29402.80402.801,067,400
Aug 02, 2023414.09415.99393.00398.74398.741,821,900
Aug 01, 2023420.00424.97415.41424.57424.57732,100
Jul 31, 2023415.77426.62414.99423.40423.401,153,200
Jul 28, 2023411.67418.51403.02411.62411.621,242,900
Jul 27, 2023415.64416.00396.00403.58403.581,271,200
Jul 26, 2023403.72413.44398.20405.14405.141,361,200
Jul 25, 2023416.56426.33414.38418.97418.971,099,900
Jul 24, 2023413.10413.10402.00410.58410.58691,500
Jul 21, 2023419.69420.40408.74409.78409.78939,800
Jul 20, 2023422.17426.95410.36412.64412.641,653,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...