Canada markets open in 9 hours 6 minutes

MongoDB, Inc. (MDB)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
202.07-1.24 (-0.61%)
At close: 04:00PM EDT
203.19 +1.12 (+0.55%)
After hours: 07:58PM EDT
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 05, 2022197.45205.00191.01202.07202.071,612,300
Oct 04, 2022201.41208.99200.43203.31203.313,276,300
Oct 03, 2022199.01200.93185.51194.07194.073,301,400
Sept 30, 2022196.40210.50194.43198.56198.562,697,400
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, 2022196.90201.35189.24194.73194.732,890,400
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, 2022228.42228.62217.55220.58220.583,028,000
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
Sept 02, 2022244.17254.35235.20244.87244.873,321,300
Sept 01, 2022266.94272.00238.47241.11241.118,212,000
Aug 31, 2022335.22339.81321.21322.86322.862,028,800
Aug 30, 2022336.32341.70321.78330.72330.721,203,900
Aug 29, 2022345.30354.02326.01332.07332.071,938,400
Aug 26, 2022362.06367.29351.54353.57353.571,199,100
Aug 25, 2022355.54365.54353.07363.74363.741,431,200
Aug 24, 2022325.42343.18325.42338.60338.60880,700
Aug 23, 2022333.28338.52326.12326.26326.26588,600
Aug 22, 2022328.40334.50323.97329.76329.76816,400
Aug 19, 2022343.92344.87333.86337.07337.071,167,200
Aug 18, 2022359.59361.26352.67353.53353.53845,200
Aug 17, 2022365.90368.00359.18361.68361.68916,000
Aug 16, 2022375.08375.08363.42374.42374.421,338,900
Aug 15, 2022375.16383.92370.95375.92375.92629,100
Aug 12, 2022372.71379.39365.83379.10379.10751,700
Aug 11, 2022387.55390.84367.68368.76368.76846,100
Aug 10, 2022376.00389.50375.99380.31380.311,050,700
Aug 09, 2022356.56365.00354.46358.18358.18715,600
Aug 08, 2022360.00378.94359.63363.71363.711,155,000
Aug 05, 2022336.11358.99330.03356.84356.841,342,200
Aug 04, 2022336.52341.14329.11340.88340.88948,300
Aug 03, 2022325.79340.59324.45339.31339.311,182,000
Aug 02, 2022310.05332.15308.01323.80323.80964,500
Aug 01, 2022308.03324.66302.05318.02318.02950,000
Jul 29, 2022304.91313.54300.18312.47312.471,771,700
Jul 28, 2022289.15297.34281.09297.01297.011,159,400
Jul 27, 2022279.41292.54275.68289.92289.921,431,100
Jul 26, 2022284.84285.98263.40266.70266.701,622,300
Jul 25, 2022298.21298.98283.95289.43289.431,445,700
Jul 22, 2022318.00323.00299.86301.61301.611,321,500
Jul 21, 2022309.16320.90306.73317.93317.931,337,300
Jul 20, 2022290.10310.99289.00307.57307.571,569,100
Jul 19, 2022286.51287.48272.60284.32284.321,065,100
Jul 18, 2022285.50293.50279.66281.17281.171,260,500
Jul 15, 2022281.00285.95265.76277.47277.471,661,400
Jul 14, 2022288.59290.83269.48278.91278.912,152,700
Jul 13, 2022287.63306.70282.10295.26295.261,149,600
Jul 12, 2022310.86323.02285.66291.24291.241,875,800
Jul 11, 2022309.62315.36300.36310.86310.86963,200
Jul 08, 2022306.10323.89302.12314.16314.161,435,300
Jul 07, 2022302.05318.77301.03315.48315.481,854,400
Jul 06, 2022301.81312.10296.99304.30304.301,532,000
Jul 05, 2022263.03304.82261.29304.43304.433,388,000
Jul 01, 2022263.72272.23256.55269.01269.011,491,200
Jun 30, 2022274.00275.03251.93259.50259.501,777,200
Jun 29, 2022274.88281.27268.47276.77276.77928,300
Jun 28, 2022296.58301.39273.36278.35278.351,773,900
Jun 27, 2022304.05308.15293.45298.89298.891,008,000
Jun 24, 2022295.02313.67295.02303.09303.092,519,600
Jun 23, 2022271.42292.25269.69290.61290.611,649,400
Jun 22, 2022264.17279.91262.50267.23267.231,069,500
Jun 21, 2022255.17276.00255.15269.55269.551,880,600
Jun 17, 2022237.64252.16235.96249.75249.751,789,600
Jun 16, 2022243.10247.05231.34235.01235.011,270,300
Jun 15, 2022243.01259.45240.83254.32254.321,537,700
Jun 14, 2022240.01250.20234.79241.00241.001,155,200
Jun 13, 2022254.08260.92237.52239.00239.002,037,500
Jun 10, 2022285.11286.69265.62268.71268.712,013,000
Jun 09, 2022295.59306.43289.31290.38290.381,284,600
Jun 08, 2022299.00308.25294.62299.01299.012,269,200
Jun 07, 2022270.35299.00268.00295.59295.591,961,400
Jun 06, 2022278.61286.16266.53274.59274.591,216,200
Jun 03, 2022281.80287.14266.58273.13273.132,349,600
Jun 02, 2022262.00290.89249.08286.70286.704,986,700
Jun 01, 2022241.81262.18236.24241.81241.813,394,300
May 31, 2022250.75255.32235.00237.15237.152,231,200
May 27, 2022241.51252.79239.00250.06250.061,908,900
May 26, 2022215.22241.47213.39233.06233.062,406,100
May 25, 2022222.10233.21219.00230.79230.791,238,800
May 24, 2022236.64237.43217.82223.61223.611,713,500
May 23, 2022248.01253.09236.48244.05244.051,234,500
May 20, 2022254.05265.52235.25248.10248.102,223,200
May 19, 2022230.53257.00226.94245.33245.332,514,200
May 18, 2022243.90249.66219.73229.97229.972,478,900
May 17, 2022260.91267.94234.01247.28247.282,703,300
May 16, 2022279.27289.62251.50252.00252.001,876,300
May 13, 2022257.68290.81257.08286.03286.032,541,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...