UK markets close in 44 minutes

MongoDB, Inc. (MDB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
384.34+3.40 (+0.89%)
As of 10:46AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Jun 2021382.49386.99378.67384.34384.3472,473
22 Jun 2021377.40390.00377.40380.94380.94646,200
21 Jun 2021384.56387.46373.83380.00380.00693,400
18 Jun 2021372.99385.86369.95384.02384.021,437,600
17 Jun 2021357.11375.50357.11373.11373.111,350,700
16 Jun 2021346.76362.50344.56358.90358.901,241,800
15 Jun 2021344.32352.84340.82343.82343.82863,200
14 Jun 2021334.93349.67333.55346.67346.67836,600
11 Jun 2021326.35335.48326.35334.10334.10490,700
10 Jun 2021329.63335.95318.38329.52329.521,032,500
09 Jun 2021320.98332.18320.70330.30330.301,199,100
08 Jun 2021316.00322.98312.04320.34320.341,243,600
07 Jun 2021316.35316.97308.34314.50314.50899,400
04 Jun 2021287.50318.77285.46315.27315.273,285,400
03 Jun 2021287.55287.91270.13271.15271.151,241,600
02 Jun 2021287.66293.96285.22287.60287.60387,300
01 Jun 2021291.74293.42282.72289.74289.74522,900
28 May 2021291.26298.31291.17291.94291.94369,900
27 May 2021287.01295.26280.47291.64291.64815,300
26 May 2021292.73299.98290.59295.16295.16681,200
25 May 2021287.60290.40285.68288.56288.56389,000
24 May 2021286.55289.43282.37286.77286.77408,200
21 May 2021283.71287.03278.76281.78281.78454,600
20 May 2021278.27286.26276.51282.23282.23502,400
19 May 2021263.08275.92261.03273.06273.06844,300
18 May 2021265.75274.02262.48270.02270.02798,500
17 May 2021259.70265.65257.27264.18264.18535,400
14 May 2021253.70262.67249.28261.19261.191,005,600
13 May 2021251.94260.75238.01244.74244.74850,900
12 May 2021256.93259.52243.88251.85251.85994,600
11 May 2021243.91265.67238.08260.31260.31963,500
10 May 2021259.55259.67249.47254.39254.39726,500
07 May 2021263.22267.64257.80260.32260.32964,200
06 May 2021268.14270.98251.14256.62256.621,209,500
05 May 2021286.46288.50271.01271.99271.99524,500
04 May 2021283.75285.22269.18280.36280.36645,200
03 May 2021298.50299.54285.95287.53287.53538,000
30 Apr 2021297.08306.21294.87297.46297.46399,800
29 Apr 2021317.45317.45297.23300.42300.42632,900
28 Apr 2021311.49319.81310.01316.40316.40261,800
27 Apr 2021322.37323.29316.13318.01318.01303,400
26 Apr 2021307.96322.12305.37321.23321.23502,200
23 Apr 2021307.16310.36300.43306.18306.18438,700
22 Apr 2021300.79315.37300.79306.69306.69468,000
21 Apr 2021295.96302.92293.44300.03300.03747,200
20 Apr 2021303.08309.98296.09297.63297.63387,600
19 Apr 2021310.99314.90298.56300.92300.92690,600
16 Apr 2021319.64319.85310.00315.85315.85519,300
15 Apr 2021313.01321.61308.17319.59319.59608,000
14 Apr 2021317.95324.25307.79309.00309.00533,200
13 Apr 2021310.29319.79308.00315.80315.80683,200
12 Apr 2021294.15306.71291.54304.21304.21600,900
09 Apr 2021293.85300.43286.38297.96297.96888,000
08 Apr 2021290.00301.05288.99296.75296.751,034,100
07 Apr 2021292.77298.65281.78284.79284.791,148,200
06 Apr 2021289.19299.19286.50296.50296.501,545,200
05 Apr 2021283.25290.17282.58289.60289.601,588,000
01 Apr 2021271.29291.07271.25290.33290.331,797,300
31 Mar 2021265.83272.88265.83267.43267.431,013,900
30 Mar 2021257.41262.80250.79259.69259.691,105,700
29 Mar 2021264.52265.89257.24258.50258.501,549,300
26 Mar 2021270.67282.87261.76265.77265.771,871,200
25 Mar 2021278.04285.85271.24272.51272.511,569,100
24 Mar 2021302.00305.84282.50283.58283.58863,700
23 Mar 2021306.76310.82303.25305.00305.00376,500
22 Mar 2021303.85312.80302.48309.77309.77759,600
19 Mar 2021304.51311.08298.83302.68302.681,716,100
18 Mar 2021307.42307.85298.06301.34301.34862,800
17 Mar 2021312.02321.65304.52316.19316.19526,700
16 Mar 2021330.00334.49312.25318.83318.83527,300
15 Mar 2021321.63327.05318.00323.30323.30767,400
12 Mar 2021321.00321.86306.40320.06320.061,097,300
11 Mar 2021303.00329.04303.00327.26327.261,547,200
10 Mar 2021325.00333.42292.60294.45294.451,853,000
09 Mar 2021304.24315.00302.25311.92311.921,471,200
08 Mar 2021310.03319.12284.43287.05287.051,272,700
05 Mar 2021330.20334.77295.68308.17308.171,878,600
04 Mar 2021347.70357.10319.42328.29328.291,644,000
03 Mar 2021376.97379.97348.26352.05352.051,041,800
02 Mar 2021399.95399.95379.93379.93379.93617,300
01 Mar 2021391.03396.96383.41395.04395.04525,300
26 Feb 2021384.11390.17370.23385.93385.931,149,100
25 Feb 2021392.91404.13375.22380.00380.00880,600
24 Feb 2021379.86404.54372.12398.14398.14901,000
23 Feb 2021379.91382.29352.58380.69380.691,201,000
22 Feb 2021407.85414.93391.53392.56392.56813,900
19 Feb 2021409.00419.14404.80418.30418.30486,700
18 Feb 2021402.08409.82397.40402.50402.50682,900
17 Feb 2021401.20411.27392.48410.80410.80435,600
16 Feb 2021424.09425.78403.97408.21408.21460,500
12 Feb 2021416.45424.18413.03422.85422.85338,700
11 Feb 2021421.54425.00413.55418.16418.16331,000
10 Feb 2021417.79428.96410.01417.34417.34758,400
09 Feb 2021409.47414.21402.58405.46405.46329,700
08 Feb 2021415.00418.12403.00410.78410.78339,200
05 Feb 2021400.49414.79396.59412.66412.66776,800
04 Feb 2021400.64406.01395.19396.36396.36515,200
03 Feb 2021405.01419.94391.94395.83395.83708,800
02 Feb 2021375.00397.00375.00394.65394.65626,200
01 Feb 2021368.58379.75366.57374.87374.87455,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...