Australia markets closed

MongoDB, Inc. (MDB)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
436.84-10.74 (-2.40%)
At close: 04:00PM EST
437.50 +0.66 (+0.15%)
After hours: 08:00PM EST
Time period:
02 Mar 2023 - 02 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
22 Nov 2023409.77410.07398.92405.07405.07936,300
21 Nov 2023402.54412.67402.50405.51405.51848,500
20 Nov 2023393.16411.00393.16407.61407.611,123,900
17 Nov 2023389.71395.00388.00392.57392.57646,300
16 Nov 2023395.73395.99384.56389.07389.07899,500
15 Nov 2023401.00402.70390.42392.58392.58891,000
14 Nov 2023389.01402.57386.07397.77397.771,772,900
13 Nov 2023376.48387.94374.10377.97377.971,145,300
10 Nov 2023366.76379.00364.01376.89376.89950,600
09 Nov 2023372.50379.71364.10365.31365.31990,500
08 Nov 2023372.00373.73362.50370.04370.041,171,800
07 Nov 2023355.01384.15355.01369.04369.043,881,000
06 Nov 2023347.18347.18323.31332.35332.351,525,000
03 Nov 2023332.74343.70328.54343.11343.111,588,800
02 Nov 2023347.47347.47326.21329.00329.001,638,400
01 Nov 2023345.21347.22332.00339.02339.02957,700
31 Oct 2023341.23346.31332.60344.59344.59721,400
30 Oct 2023341.25342.33333.69336.30336.30733,100
27 Oct 2023333.00339.76331.98335.31335.311,070,200
26 Oct 2023329.35334.39321.00327.33327.331,422,700
25 Oct 2023347.00347.97328.47329.33329.331,149,800
24 Oct 2023348.46358.76346.79352.04352.04980,600
23 Oct 2023340.05348.80333.64342.28342.28850,500
20 Oct 2023359.33362.03342.44346.28346.281,287,500
19 Oct 2023365.43368.98357.65358.00358.00933,200
18 Oct 2023362.34369.65356.48358.68358.68868,900
17 Oct 2023362.30373.00361.35365.70365.70965,500
16 Oct 2023352.35369.42350.70368.16368.16955,000
13 Oct 2023365.47366.33349.89350.68350.68916,500
12 Oct 2023367.52374.67362.00364.35364.35986,400
11 Oct 2023365.93371.94362.50365.22365.22886,500
10 Oct 2023355.96368.62354.00358.47358.471,050,500
09 Oct 2023347.50362.12346.63358.31358.31992,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...