MDB - MongoDB, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 26, 2023274.10291.63273.00283.36283.361,906,700
May 25, 2023283.20293.28277.46284.91284.912,150,400
May 24, 2023269.91279.11267.68277.58277.581,725,400
May 23, 2023279.59284.59272.77272.81272.811,452,000
May 22, 2023275.18283.54272.14283.29283.291,599,300
May 19, 2023281.21282.01272.84275.18275.182,585,200
May 18, 2023282.32292.05280.00289.72289.722,228,600
May 17, 2023277.00285.48275.23282.50282.501,559,200
May 16, 2023274.19278.26273.85275.48275.481,709,500
May 15, 2023265.17277.77264.58276.17276.171,972,900
May 12, 2023264.00269.85260.58263.60263.601,698,500
May 11, 2023263.50265.53259.53264.09264.091,331,800
May 10, 2023255.56266.38255.06262.02262.022,104,500
May 09, 2023244.90251.87244.85250.28250.281,727,800
May 08, 2023244.74247.80238.99246.93246.931,331,100
May 05, 2023240.86242.71234.81241.29241.291,759,400
May 04, 2023226.10243.57226.10237.25237.252,424,000
May 03, 2023216.66224.49215.56220.52220.521,381,400
May 02, 2023224.84226.10217.83217.99217.991,053,900
May 01, 2023237.00237.66224.05225.77225.771,677,900
Apr 28, 2023238.55240.93230.08239.96239.961,588,400
Apr 27, 2023242.57243.73234.51240.95240.951,392,100
Apr 26, 2023226.20243.40226.20238.22238.223,416,800
Apr 25, 2023220.06221.16212.52212.91212.911,467,500
Apr 24, 2023234.00235.52222.63223.96223.961,310,900
Apr 21, 2023229.00234.68227.60232.86232.861,222,700
Apr 20, 2023227.31229.22224.17226.52226.52834,400
Apr 19, 2023226.83231.80224.39230.26230.26706,700
Apr 18, 2023230.00231.96226.42230.00230.00947,800
Apr 17, 2023220.89226.21219.28224.85224.85696,400
Apr 14, 2023222.00226.91217.61223.09223.091,350,500
Apr 13, 2023230.95236.22223.86224.50224.501,690,000
Apr 12, 2023223.99234.83222.30226.21226.213,542,400
Apr 11, 2023209.68215.53198.72211.52211.522,601,100
Apr 10, 2023212.43214.59208.00214.25214.251,015,900
Apr 06, 2023210.00216.20204.50215.89215.89964,600
Apr 05, 2023225.00226.21209.11213.09213.091,545,000
Apr 04, 2023227.35231.03225.88227.92227.92789,400
Apr 03, 2023228.33232.15224.54226.87226.871,427,200
Mar 31, 2023220.23233.21218.13233.12233.121,734,000
Mar 30, 2023220.54221.98214.72218.94218.94823,700
Mar 29, 2023217.00219.76215.48217.40217.40714,900
Mar 28, 2023210.41215.26210.41213.93213.93659,700
Mar 27, 2023215.77217.50210.48210.65210.65670,800
Mar 24, 2023219.17220.75211.71216.79216.791,205,500
Mar 23, 2023216.97224.36214.35220.07220.071,234,500
Mar 22, 2023218.44222.00211.01211.13211.131,035,000
Mar 21, 2023213.00219.92212.04218.56218.561,005,800
Mar 20, 2023216.02217.84207.24210.92210.921,519,500
Mar 17, 2023220.40224.32217.54219.77219.771,674,200
Mar 16, 2023212.45221.80210.25221.25221.251,426,700
Mar 15, 2023202.93213.38201.38212.13212.131,956,200
Mar 14, 2023205.83208.66198.64204.68204.681,928,200
Mar 13, 2023190.54206.99189.59201.74201.742,060,800
Mar 10, 2023206.01211.14189.95194.08194.084,755,800
Mar 09, 2023203.85221.87201.21209.57209.577,931,100
Mar 08, 2023224.24231.86224.00228.70228.705,332,800
Mar 07, 2023220.00227.07218.77223.65223.651,758,400
Mar 06, 2023220.52224.78217.90219.89219.891,262,100
Mar 03, 2023207.03220.17206.86219.06219.061,800,200
Mar 02, 2023200.81206.85198.09205.32205.321,941,300
Mar 01, 2023209.69213.71203.68209.97209.971,431,600
Feb 28, 2023206.91210.28205.96209.52209.521,126,700
Feb 27, 2023208.24210.49205.18206.87206.87718,600
Feb 24, 2023206.67209.96203.37205.90205.901,092,800
Feb 23, 2023216.79219.99205.88213.46213.461,126,100
Feb 22, 2023213.53220.42211.69213.59213.591,308,000
Feb 21, 2023207.69214.00206.91210.61210.611,183,000
Feb 17, 2023217.33217.76208.06213.13213.131,303,100
Feb 16, 2023225.25233.31217.15217.33217.331,543,100
Feb 15, 2023231.40237.92226.13233.53233.531,289,400
Feb 14, 2023213.03231.02211.54228.81228.811,660,200
Feb 13, 2023213.47221.12207.18217.30217.301,111,000
Feb 10, 2023216.05217.36207.00210.70210.701,237,000
Feb 09, 2023227.21230.35220.31220.80220.801,002,400
Feb 08, 2023224.42232.05221.47222.63222.631,331,800
Feb 07, 2023218.53225.23211.80224.42224.421,223,700
Feb 06, 2023219.26226.27216.05218.44218.441,335,100
Feb 03, 2023231.51238.25220.18221.98221.982,408,400
Feb 02, 2023237.52248.15236.68245.86245.862,693,500
Feb 01, 2023214.55229.79211.83228.17228.171,748,500
Jan 31, 2023210.03214.86208.47214.21214.211,233,800
Jan 30, 2023220.63221.99209.69210.41210.411,244,600
Jan 27, 2023205.52224.90203.77224.01224.012,985,400
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, 2023191.00199.51188.91197.86197.861,105,500
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, 2023187.15198.50186.05197.53197.531,494,500
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, 2023172.20173.66164.59169.82169.822,042,700
Jan 05, 2023185.01185.01170.52172.18172.182,263,300
Jan 04, 2023191.84192.95183.50187.21187.211,737,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...