UK markets open in 38 minutes

MongoDB, Inc. (MDB)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
514.06+3.38 (+0.66%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Sept 2021513.48518.34504.98514.06514.06547,100
22 Sept 2021487.57515.50484.29510.68510.68855,800
21 Sept 2021494.32502.16484.89488.64488.641,300,900
20 Sept 2021492.00500.34483.01489.27489.271,104,800
17 Sept 2021512.81514.13502.40506.99506.991,975,600
16 Sept 2021501.28510.50496.53509.65509.65921,400
15 Sept 2021503.81506.44495.00503.50503.501,121,800
14 Sept 2021486.47506.48486.47505.21505.21924,300
13 Sept 2021485.51488.38470.89485.00485.00809,700
10 Sept 2021479.20499.00475.51488.80488.801,295,200
09 Sept 2021473.23477.95466.05474.93474.93867,400
08 Sept 2021486.89490.28467.19471.74471.742,231,100
07 Sept 2021514.80515.00489.00489.75489.751,551,700
03 Sept 2021462.77508.97458.54507.41507.416,090,400
02 Sept 2021394.00406.33393.36401.65401.651,173,600
01 Sept 2021390.90396.93387.97393.43393.43421,100
31 Aug 2021396.10397.36390.90391.83391.83515,300
30 Aug 2021394.63402.79392.75396.17396.17478,000
27 Aug 2021393.53400.50391.19395.61395.61504,300
26 Aug 2021392.12400.59387.49388.76388.76452,800
25 Aug 2021385.78394.52382.05393.75393.75412,600
24 Aug 2021379.24387.82378.21384.17384.17472,100
23 Aug 2021369.83379.57369.83375.76375.76375,300
20 Aug 2021367.12370.49361.90367.66367.66325,300
19 Aug 2021364.24369.96360.20364.90364.90298,000
18 Aug 2021367.32372.82364.37366.54366.54355,500
17 Aug 2021363.22366.38357.52365.00365.00543,900
16 Aug 2021375.20377.14358.78367.45367.45926,700
13 Aug 2021375.88382.98370.56377.78377.78377,700
12 Aug 2021359.59375.14359.13372.79372.79659,400
11 Aug 2021365.19367.87354.17360.93360.93323,900
10 Aug 2021381.94382.44361.11364.47364.47658,100
09 Aug 2021374.51381.07371.49380.38380.38534,900
06 Aug 2021375.54379.49367.00373.45373.45511,900
05 Aug 2021363.11377.00357.19376.72376.72819,300
04 Aug 2021360.45371.67360.24363.18363.18916,900
03 Aug 2021360.79367.15355.42359.17359.17485,100
02 Aug 2021359.10362.39347.34358.99358.99538,000
30 Jul 2021355.14365.95355.14358.92358.92396,100
29 Jul 2021363.09369.00360.11362.06362.06280,400
28 Jul 2021361.24365.96356.40363.79363.79387,000
27 Jul 2021361.64372.00352.50360.49360.49782,100
26 Jul 2021363.13363.84355.06358.17358.17410,900
23 Jul 2021354.01364.64351.12361.54361.54523,900
22 Jul 2021351.59356.99351.00354.15354.15372,500
21 Jul 2021342.55352.82339.00351.16351.16384,800
20 Jul 2021341.84346.98335.19342.34342.34471,100
19 Jul 2021328.29342.68324.97337.61337.61582,800
16 Jul 2021338.10339.50331.29332.70332.70370,000
15 Jul 2021341.63345.37331.94334.52334.52566,500
14 Jul 2021357.00358.49338.94339.15339.15580,700
13 Jul 2021351.00361.47349.70351.30351.30643,700
12 Jul 2021357.51362.00347.67350.69350.69589,800
09 Jul 2021351.53355.68344.08353.70353.70537,200
08 Jul 2021349.66357.68346.56351.81351.81775,000
07 Jul 2021369.99370.00355.81357.75357.75571,300
06 Jul 2021359.54375.20357.51365.57365.57818,600
02 Jul 2021346.00364.69345.46362.01362.011,082,200
01 Jul 2021360.62365.22353.88357.93357.93892,200
30 Jun 2021364.79368.46360.00361.52361.522,193,700
29 Jun 2021389.35391.26380.71383.71383.71660,700
28 Jun 2021380.29391.93380.29389.23389.23499,400
25 Jun 2021382.00384.40373.47379.23379.23780,600
24 Jun 2021390.00393.63381.55382.63382.63425,200
23 Jun 2021382.49388.84378.56387.23387.23709,500
22 Jun 2021377.40390.00377.40380.94380.94646,200
21 Jun 2021384.56387.46373.83380.00380.00693,400
18 Jun 2021372.99385.86369.95384.02384.021,440,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...