Australia markets closed

MongoDB, Inc. (MDB)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
251.46+4.62 (+1.87%)
At close: 04:00PM EDT
251.10 -0.36 (-0.14%)
After hours: 07:57PM EDT
Time period:
22 July 2023 - 22 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 July 2024245.37252.65243.04251.46251.461,348,400
18 July 2024263.00268.35246.30246.84246.841,536,400
17 July 2024254.03264.11253.48262.76262.762,024,300
16 July 2024255.47259.70250.44258.26258.261,004,300
15 July 2024253.68257.08249.65252.54252.541,006,200
12 July 2024246.30253.50244.07253.18253.181,174,000
11 July 2024250.39257.49245.76248.78248.781,362,600
10 July 2024250.88250.88237.36246.18246.182,361,600
09 July 2024258.00259.90246.50250.51250.512,009,300
08 July 2024266.00266.12258.52260.10260.101,368,000
05 July 2024264.00271.66261.87266.74266.741,246,200
03 July 2024260.20267.00258.02264.94264.94895,900
02 July 2024265.00270.00259.41259.88259.881,813,200
01 July 2024253.00264.76249.17263.51263.512,354,300
28 June 2024244.55252.09244.32249.96249.962,449,400
27 June 2024238.28247.26238.14244.15244.152,171,400
26 June 2024225.82241.93225.80240.52240.522,513,300
25 June 2024234.29234.62226.05226.61226.611,664,200
24 June 2024226.06234.75225.76233.92233.921,776,600
21 June 2024220.82228.58218.86227.55227.552,842,600
20 June 2024218.68222.85214.74220.45220.451,535,100
18 June 2024222.46224.25217.81218.85218.851,577,300
17 June 2024224.38226.50219.45223.67223.671,612,000
14 June 2024219.15227.04218.68227.00227.001,884,500
13 June 2024230.62230.76217.95218.18218.181,801,400
12 June 2024228.26235.81227.07229.25229.252,058,600
11 June 2024223.94227.80219.53223.80223.802,443,900
10 June 2024226.22229.50223.71224.62224.622,188,300
07 June 2024227.91231.99222.78227.02227.021,597,300
06 June 2024233.00235.61229.13229.88229.881,719,500
05 June 2024234.34235.38230.26233.24233.241,811,300
04 June 2024233.09242.98231.20232.15232.152,982,800
03 June 2024243.15252.11231.01234.61234.614,873,800
31 May 2024237.07241.00225.25236.06236.0610,987,900
30 May 2024328.50328.92308.38310.00310.004,801,300
29 May 2024330.00339.15328.01333.99333.991,154,100
28 May 2024349.51349.51332.50335.86335.861,717,400
24 May 2024351.81352.68342.30349.74349.741,335,000
23 May 2024372.23379.05354.61355.18355.181,301,900
22 May 2024365.35367.65356.60361.28361.28847,000
21 May 2024365.38367.49361.80365.26365.26727,400
20 May 2024371.91373.67363.15368.01368.01653,600
17 May 2024369.72372.00365.36370.82370.82668,100
16 May 2024376.05376.50366.49369.94369.94813,800
15 May 2024367.00377.64362.19376.49376.491,046,200
14 May 2024359.56364.65352.76359.27359.27855,200
13 May 2024356.97361.93354.62359.24359.24983,400
10 May 2024355.92360.79352.82353.47353.47513,000
09 May 2024353.20358.61352.00354.69354.69575,900
08 May 2024349.42353.62347.63353.20353.20738,300
07 May 2024356.70358.79347.36355.31355.311,467,400
06 May 2024363.21370.80362.15365.67365.67974,600
03 May 2024373.36378.46360.84362.85362.85927,000
02 May 2024379.83380.94360.60363.17363.171,062,800
01 May 2024379.15387.19365.52373.33373.331,226,100
30 Apr 2024369.36374.06364.40365.18365.181,080,800
29 Apr 2024380.37382.28368.16371.94371.941,151,200
26 Apr 2024382.44385.86375.30383.80383.801,558,700
25 Apr 2024362.43370.74351.34366.13366.131,150,200
24 Apr 2024368.50370.80362.01369.29369.291,314,600
23 Apr 2024343.23367.41342.00366.31366.311,745,600
22 Apr 2024330.00342.17321.77340.16340.161,462,400
19 Apr 2024336.73338.22326.01327.47327.471,351,900
18 Apr 2024342.04345.15332.74335.55335.551,082,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...