Canada markets close in 39 minutes

MongoDB, Inc. (MDB)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
277.20-21.69 (-7.26%)
As of 03:21PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 2022296.58301.04273.36277.20277.201,489,515
Jun 27, 2022304.05308.15293.45298.89298.891,007,600
Jun 24, 2022295.02313.67295.02303.09303.092,519,300
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, 2022237.64252.16235.96249.75249.751,789,100
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, 2022281.80287.14266.58273.13273.132,349,200
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
May 12, 2022233.86262.21227.60245.63245.632,487,700
May 11, 2022245.49270.85240.10242.25242.252,732,400
May 10, 2022263.80272.42239.15250.49250.492,582,100
May 09, 2022290.62293.13249.01252.72252.722,706,800
May 06, 2022310.94310.94276.51299.71299.712,281,400
May 05, 2022349.43349.69310.63315.93315.931,822,000
May 04, 2022349.00361.29323.38360.56360.561,269,000
May 03, 2022354.96366.90334.74343.72343.721,281,500
May 02, 2022350.30360.07339.29359.59359.591,006,200
Apr 29, 2022374.96387.94353.78354.93354.93801,700
Apr 28, 2022370.24382.03354.00377.65377.65839,400
Apr 27, 2022357.22375.46353.77359.98359.981,053,400
Apr 26, 2022380.76380.76352.64352.75352.751,036,000
Apr 25, 2022369.04387.29365.87381.74381.74943,200
Apr 22, 2022379.49386.44368.75371.04371.04792,000
Apr 21, 2022411.05420.96374.54377.87377.871,223,200
Apr 20, 2022420.57420.95401.43407.01407.01641,900
Apr 19, 2022403.02419.07393.15416.00416.00673,800
Apr 18, 2022412.00414.26393.97401.15401.15662,300
Apr 14, 2022432.44436.99416.39416.50416.50553,000
Apr 13, 2022413.44435.90411.66435.24435.24844,400
Apr 12, 2022418.00438.94412.08414.07414.07911,400
Apr 11, 2022408.61418.02402.78410.10410.10761,200
Apr 08, 2022423.09430.98414.18416.88416.88801,400
Apr 07, 2022417.42437.69416.55428.49428.491,234,800
Apr 06, 2022423.75425.00400.56421.89421.891,578,500
Apr 05, 2022455.00457.99429.25435.12435.121,183,100
Apr 04, 2022443.78464.03440.30458.60458.601,343,200
Apr 01, 2022443.06471.96441.55454.45454.451,993,200
Mar 31, 2022430.00455.68425.21443.59443.591,606,900
Mar 30, 2022429.30443.28423.00430.22430.221,150,500
Mar 29, 2022428.98440.89423.11435.89435.89832,400
Mar 28, 2022407.50421.62403.06420.92420.92896,500
Mar 25, 2022421.27422.02400.26406.04406.04699,100
Mar 24, 2022408.27421.48396.53420.34420.341,250,600
Mar 23, 2022398.62418.60394.55404.85404.85820,300
Mar 22, 2022387.06414.98387.06405.77405.771,229,900
Mar 21, 2022392.33400.19381.00390.50390.501,474,600
Mar 18, 2022381.46402.12375.01398.10398.102,233,600
Mar 17, 2022341.71374.86335.81372.43372.431,986,800
Mar 16, 2022311.99344.55311.60343.82343.822,352,800
Mar 15, 2022292.01300.76284.81298.26298.261,545,800
Mar 14, 2022314.80324.00283.13290.16290.162,136,100
Mar 11, 2022342.98344.02316.00316.49316.491,215,700
Mar 10, 2022327.93342.82324.30338.51338.511,539,500
Mar 09, 2022318.38339.79315.00334.09334.093,953,500
Mar 08, 2022280.04289.67272.50281.74281.742,681,600
Mar 07, 2022309.50313.97279.00279.98279.981,819,800
Mar 04, 2022327.06332.43303.38306.11306.112,074,100
Mar 03, 2022359.40364.96322.23327.23327.233,140,000
Mar 02, 2022382.84387.71366.00381.67381.67804,700
Mar 01, 2022382.87395.85378.66381.81381.81726,200
Feb 28, 2022376.32388.78373.01381.99381.99765,400
Feb 25, 2022374.36377.79361.06375.94375.94781,800
Feb 24, 2022336.15378.49331.80375.36375.361,229,700
Feb 23, 2022386.01389.17352.40354.81354.811,300,500
Feb 22, 2022386.97397.20379.08382.43382.43957,300
Feb 18, 2022413.71414.91389.36390.18390.18823,500
Feb 17, 2022432.89432.96407.49409.56409.56966,500
Feb 16, 2022442.34442.34425.73436.13436.13775,300
Feb 15, 2022441.77449.68433.06445.83445.83820,900
Feb 14, 2022427.92443.87425.26429.93429.93644,200
Feb 11, 2022450.72460.00421.69427.17427.171,172,500
Feb 10, 2022428.66464.73427.00450.60450.601,718,400
Feb 09, 2022432.36443.31425.88441.67441.671,159,100
Feb 08, 2022402.35421.59400.99419.43419.43846,700
Feb 07, 2022405.92427.99405.92407.83407.83875,800
Feb 04, 2022381.77409.72376.01403.54403.541,007,000
Feb 03, 2022385.20393.78376.02381.85381.851,043,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...