Australia markets closed

MongoDB, Inc. (MDB)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
217.40+3.47 (+1.62%)
At close: 04:00PM EDT
219.50 +2.10 (+0.97%)
Pre-market: 07:17AM EDT
Time period:
30 Mar 2022 - 30 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 2023217.00219.76215.48217.40217.40714,900
28 Mar 2023210.41215.26210.41213.93213.93659,700
27 Mar 2023215.77217.50210.48210.65210.65670,800
24 Mar 2023219.17220.75211.71216.79216.791,205,500
23 Mar 2023216.97224.36214.35220.07220.071,234,500
22 Mar 2023218.44222.00211.01211.13211.131,035,000
21 Mar 2023213.00219.92212.04218.56218.561,005,800
20 Mar 2023216.02217.84207.24210.92210.921,519,500
17 Mar 2023220.40224.32217.54219.77219.771,673,100
16 Mar 2023212.45221.80210.25221.25221.251,426,700
15 Mar 2023202.93213.38201.38212.13212.131,956,200
14 Mar 2023205.83208.66198.64204.68204.681,928,200
13 Mar 2023190.54206.99189.59201.74201.742,060,800
10 Mar 2023206.01211.14189.95194.08194.084,754,300
09 Mar 2023203.85221.87201.21209.57209.577,931,100
08 Mar 2023224.24231.86224.00228.70228.705,332,800
07 Mar 2023220.00227.07218.77223.65223.651,758,400
06 Mar 2023220.52224.78217.90219.89219.891,262,100
03 Mar 2023207.03220.17206.86219.06219.061,799,800
02 Mar 2023200.81206.85198.09205.32205.321,941,300
01 Mar 2023209.69213.71203.68209.97209.971,431,600
28 Feb 2023206.91210.28205.96209.52209.521,126,700
27 Feb 2023208.24210.49205.18206.87206.87718,600
24 Feb 2023206.67209.96203.37205.90205.901,092,800
23 Feb 2023216.79219.99205.88213.46213.461,126,100
22 Feb 2023213.53220.42211.69213.59213.591,308,000
21 Feb 2023207.69214.00206.91210.61210.611,183,000
17 Feb 2023217.33217.76208.06213.13213.131,303,100
16 Feb 2023225.25233.31217.15217.33217.331,543,100
15 Feb 2023231.40237.92226.13233.53233.531,289,400
14 Feb 2023213.03231.02211.54228.81228.811,660,200
13 Feb 2023213.47221.12207.18217.30217.301,111,000
10 Feb 2023216.05217.36207.00210.70210.701,237,000
09 Feb 2023227.21230.35220.31220.80220.801,002,400
08 Feb 2023224.42232.05221.47222.63222.631,331,800
07 Feb 2023218.53225.23211.80224.42224.421,223,700
06 Feb 2023219.26226.27216.05218.44218.441,335,100
03 Feb 2023231.51238.25220.18221.98221.982,408,400
02 Feb 2023237.52248.15236.68245.86245.862,693,500
01 Feb 2023214.55229.79211.83228.17228.171,748,500
31 Jan 2023210.03214.86208.47214.21214.211,233,800
30 Jan 2023220.63221.99209.69210.41210.411,244,600
27 Jan 2023205.52224.90203.77224.01224.012,985,400
26 Jan 2023199.32208.76197.29208.23208.231,854,200
25 Jan 2023190.61198.57179.52195.14195.142,679,500
24 Jan 2023203.82211.00199.33199.88199.881,440,100
23 Jan 2023199.00207.68196.00207.05207.051,182,500
20 Jan 2023191.00199.51188.91197.86197.861,105,500
19 Jan 2023197.00199.00188.78189.31189.311,523,800
18 Jan 2023206.90212.29199.78200.84200.841,339,300
17 Jan 2023195.11206.87192.63202.84202.841,397,700
13 Jan 2023187.15198.50186.05197.53197.531,494,500
12 Jan 2023188.82190.91183.21190.61190.611,259,900
11 Jan 2023183.10189.18179.74188.82188.821,304,700
10 Jan 2023175.59183.06174.70182.09182.091,156,900
09 Jan 2023173.64179.42172.07178.07178.071,632,000
06 Jan 2023172.20173.66164.59169.82169.822,042,700
05 Jan 2023185.01185.01170.52172.18172.182,263,300
04 Jan 2023191.84192.95183.50187.21187.211,737,900
03 Jan 2023199.45201.94186.36190.75190.751,744,500
30 Dec 2022194.16198.50191.75196.84196.841,033,900
29 Dec 2022190.45203.63188.58198.85198.851,280,300
28 Dec 2022187.83191.57186.36188.81188.81661,000
27 Dec 2022194.16195.48186.59188.85188.851,156,400
23 Dec 2022194.50197.59191.66197.47197.471,370,400
22 Dec 2022196.04197.99190.85196.17196.171,118,800
21 Dec 2022202.14203.44195.09200.38200.381,199,500
20 Dec 2022191.47201.85190.30200.13200.131,512,200
19 Dec 2022201.52202.56189.88193.36193.361,688,200
16 Dec 2022201.93206.84196.77203.10203.102,253,100
15 Dec 2022205.25213.44201.33203.71203.711,939,200
14 Dec 2022206.05213.46205.12210.65210.651,472,200
13 Dec 2022218.28221.20202.30206.06206.062,879,500
12 Dec 2022193.00203.76192.64203.18203.182,809,200
09 Dec 2022194.60198.41190.74191.75191.752,708,400
08 Dec 2022182.70195.73177.02194.43194.435,564,400
07 Dec 2022184.60186.75167.51178.30178.3012,542,100
06 Dec 2022150.05150.55142.02144.69144.694,047,000
05 Dec 2022159.00160.50144.76148.72148.721,995,400
02 Dec 2022156.80162.53153.00160.17160.171,806,000
01 Dec 2022153.92162.49151.37161.94161.942,875,400
30 Nov 2022139.88152.70137.70152.69152.693,337,900
29 Nov 2022145.80147.29142.15142.30142.301,722,700
28 Nov 2022145.13148.73143.11143.50143.501,621,800
25 Nov 2022147.76149.33146.11147.75147.75883,800
23 Nov 2022147.46152.41145.50150.77150.772,043,900
22 Nov 2022147.30147.50142.44146.80146.801,918,400
21 Nov 2022152.83153.09145.51147.02147.022,238,800
18 Nov 2022167.61168.98157.73159.88159.881,213,200
17 Nov 2022166.29169.95162.63163.79163.792,163,500
16 Nov 2022177.72180.44170.21174.69174.691,484,100
15 Nov 2022181.34186.75178.66182.10182.101,679,100
14 Nov 2022174.08175.48167.02171.08171.081,426,500
11 Nov 2022163.45180.76161.59175.94175.942,806,300
10 Nov 2022150.01165.51148.56161.00161.003,714,300
09 Nov 2022141.73141.99135.15137.35137.351,584,900
08 Nov 2022143.62150.35137.77144.01144.012,089,900
07 Nov 2022147.79148.26137.54141.84141.842,513,600
04 Nov 2022156.31156.43140.50145.38145.383,183,600
03 Nov 2022159.66164.63156.97157.22157.221,965,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...