Australia markets open in 8 hours 44 minutes

MongoDB, Inc. (MDB)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
343.56+0.81 (+0.24%)
As of 11:14AM EDT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 2024342.04344.89338.10343.56343.56259,669
17 Apr 2024349.80351.98342.70342.75342.75912,400
16 Apr 2024346.30350.52340.34349.80349.801,460,100
15 Apr 2024352.99355.80344.20347.17347.17998,700
12 Apr 2024350.00360.36350.00352.06352.061,037,800
11 Apr 2024354.00357.39349.38356.04356.04809,100
10 Apr 2024354.12359.85351.13351.28351.28944,600
09 Apr 2024364.68366.94358.23360.94360.94952,900
08 Apr 2024360.92367.39355.12363.32363.32901,800
05 Apr 2024345.00364.66344.96362.82362.822,099,700
04 Apr 2024340.40354.80337.31343.74343.741,658,700
03 Apr 2024343.36345.02338.51339.82339.821,697,400
02 Apr 2024348.15350.60343.09347.82347.821,300,400
01 Apr 2024363.14364.40352.71356.09356.09916,800
28 Mar 2024358.64364.58357.50358.64358.64893,400
27 Mar 2024358.00359.06352.64358.80358.80753,000
26 Mar 2024355.55359.03349.35354.12354.121,017,400
25 Mar 2024351.79357.62351.79353.55353.55742,500
22 Mar 2024355.78358.96349.30355.50355.501,010,800
21 Mar 2024366.50373.40360.14360.15360.151,174,600
20 Mar 2024353.48363.66350.67359.07359.07959,600
19 Mar 2024346.06354.70340.35353.80353.801,646,100
18 Mar 2024357.00360.71352.87356.37356.371,049,400
15 Mar 2024365.60366.74354.67355.44355.441,822,100
14 Mar 2024376.00380.36363.64368.94368.941,686,900
13 Mar 2024368.64380.09366.57372.81372.811,669,600
12 Mar 2024371.86374.85362.30368.64368.641,575,000
11 Mar 2024379.62382.95363.96366.99366.992,334,700
08 Mar 2024383.45411.50378.00383.42383.426,251,000
07 Mar 2024406.23413.87397.07412.01412.013,660,400
06 Mar 2024420.25424.00407.07409.50409.501,417,600
05 Mar 2024428.28428.90398.00405.00405.002,476,400
04 Mar 2024437.08443.09427.29439.00439.001,006,700
01 Mar 2024449.12449.12430.83436.84436.841,442,300
29 Feb 2024437.00447.94433.54447.58447.581,542,400
28 Feb 2024444.04448.55440.27443.45443.45917,200
27 Feb 2024454.15458.80445.80449.95449.95580,700
26 Feb 2024454.81459.27450.77450.80450.80635,800
23 Feb 2024452.75459.70447.68451.52451.52801,300
22 Feb 2024443.94450.47435.78449.98449.981,233,900
21 Feb 2024432.37437.73423.22427.49427.49997,300
20 Feb 2024457.13459.78433.65444.81444.811,183,900
16 Feb 2024471.29477.00464.55465.06465.06832,100
15 Feb 2024488.00488.00474.08474.21474.21858,400
14 Feb 2024481.58486.77473.21486.51486.51825,900
13 Feb 2024463.00480.00451.00472.13472.131,766,700
12 Feb 2024500.01509.62487.07487.99487.991,364,300
09 Feb 2024486.72507.25481.86500.90500.902,181,400
08 Feb 2024457.85477.10457.61475.12475.121,267,500
07 Feb 2024447.50463.20440.27457.39457.391,403,300
06 Feb 2024447.00451.31429.13443.31443.311,545,300
05 Feb 2024437.99454.59427.36436.89436.892,015,100
02 Feb 2024416.40437.22412.03436.01436.011,957,100
01 Feb 2024404.93411.31399.88409.07409.071,129,200
31 Jan 2024409.06411.00394.10400.52400.521,543,700
30 Jan 2024418.49421.99410.73415.53415.53782,000
29 Jan 2024397.28420.34397.28420.17420.171,072,800
26 Jan 2024394.70401.73391.35395.29395.29973,600
25 Jan 2024416.04416.04397.38400.30400.30971,800
24 Jan 2024417.69424.78409.36410.11410.111,163,200
23 Jan 2024418.61418.92407.03411.06411.06762,700
22 Jan 2024406.78426.51406.78413.42413.421,910,200
19 Jan 2024395.41401.66391.50401.05401.05832,600
18 Jan 2024404.25408.40384.55392.18392.181,246,900
17 Jan 2024401.79404.01387.27400.38400.381,050,600
16 Jan 2024388.26405.66382.70405.44405.441,513,200
12 Jan 2024393.60397.85388.87391.59391.59785,800
11 Jan 2024395.91399.35383.20392.60392.601,208,000
10 Jan 2024380.00394.45376.19393.15393.151,463,300
09 Jan 2024371.57380.06371.56378.73378.73846,200
08 Jan 2024367.32378.63365.00378.45378.451,816,200
05 Jan 2024360.70371.44360.15365.39365.391,488,900
04 Jan 2024362.57369.15360.10362.41362.412,054,400
03 Jan 2024373.76379.76371.25372.98372.981,289,600
02 Jan 2024404.45404.65382.26383.69383.692,176,900
29 Dec 2023415.40421.97408.48408.85408.851,093,800
28 Dec 2023416.19420.50413.08417.08417.08719,100
27 Dec 2023418.00425.02416.96418.28418.28808,200
26 Dec 2023408.75417.60405.46416.90416.90925,000
22 Dec 2023411.34413.51400.86407.48407.48831,000
21 Dec 2023409.00411.00402.82409.82409.82680,800
20 Dec 2023405.00414.79401.07401.67401.671,058,200
19 Dec 2023416.00418.82408.38409.78409.781,165,800
18 Dec 2023409.20417.81407.09412.74412.741,588,500
15 Dec 2023420.84423.62413.47420.17420.176,204,100
14 Dec 2023419.00425.51406.92419.24419.242,430,400
13 Dec 2023394.27411.40392.24411.18411.181,950,500
12 Dec 2023391.17398.00389.51393.09393.091,288,400
11 Dec 2023388.50404.28388.36395.39395.392,993,600
08 Dec 2023380.37382.17373.23381.79381.793,104,100
07 Dec 2023390.51396.88383.26384.24384.243,092,200
06 Dec 2023409.07415.72387.37387.42387.427,440,100
05 Dec 2023423.03435.00420.51433.67433.673,588,200
04 Dec 2023431.56440.81417.65423.02423.022,383,700
01 Dec 2023420.03435.70414.00435.23435.231,624,500
30 Nov 2023437.21442.84407.15415.74415.742,636,700
29 Nov 2023411.01421.37411.00420.51420.511,771,800
28 Nov 2023400.85410.15397.46406.25406.251,025,400
27 Nov 2023406.73411.64400.40401.91401.911,338,200
24 Nov 2023403.50409.49400.85407.70407.70312,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...