MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 220.82 | 228.58 | 218.86 | 227.55 | 227.55 | 2,839,400 |
| 20 Jun 2024 | 218.68 | 222.85 | 214.74 | 220.45 | 220.45 | 1,535,100 |
| 18 Jun 2024 | 222.46 | 224.25 | 217.81 | 218.85 | 218.85 | 1,577,300 |
| 17 Jun 2024 | 224.38 | 226.50 | 219.45 | 223.67 | 223.67 | 1,612,000 |
| 14 Jun 2024 | 219.15 | 227.04 | 218.68 | 227.00 | 227.00 | 1,884,500 |
| 13 Jun 2024 | 230.62 | 230.76 | 217.95 | 218.18 | 218.18 | 1,801,400 |
| 12 Jun 2024 | 228.26 | 235.81 | 227.07 | 229.25 | 229.25 | 2,058,600 |
| 11 Jun 2024 | 223.94 | 227.80 | 219.53 | 223.80 | 223.80 | 2,443,900 |
| 10 Jun 2024 | 226.22 | 229.50 | 223.71 | 224.62 | 224.62 | 2,188,300 |
| 07 Jun 2024 | 227.91 | 231.99 | 222.78 | 227.02 | 227.02 | 1,597,300 |
| 06 Jun 2024 | 233.00 | 235.61 | 229.13 | 229.88 | 229.88 | 1,719,500 |
| 05 Jun 2024 | 234.34 | 235.38 | 230.26 | 233.24 | 233.24 | 1,811,300 |
| 04 Jun 2024 | 233.09 | 242.98 | 231.20 | 232.15 | 232.15 | 2,982,800 |
| 03 Jun 2024 | 243.15 | 252.11 | 231.01 | 234.61 | 234.61 | 4,873,800 |
| 31 May 2024 | 237.07 | 241.00 | 225.25 | 236.06 | 236.06 | 10,987,900 |
| 30 May 2024 | 328.50 | 328.92 | 308.38 | 310.00 | 310.00 | 4,801,300 |
| 29 May 2024 | 330.00 | 339.15 | 328.01 | 333.99 | 333.99 | 1,154,100 |
| 28 May 2024 | 349.51 | 349.51 | 332.50 | 335.86 | 335.86 | 1,717,400 |
| 24 May 2024 | 351.81 | 352.68 | 342.30 | 349.74 | 349.74 | 1,335,000 |
| 23 May 2024 | 372.23 | 379.05 | 354.61 | 355.18 | 355.18 | 1,301,900 |
| 22 May 2024 | 365.35 | 367.65 | 356.60 | 361.28 | 361.28 | 847,000 |
| 21 May 2024 | 365.38 | 367.49 | 361.80 | 365.26 | 365.26 | 727,400 |
| 20 May 2024 | 371.91 | 373.67 | 363.15 | 368.01 | 368.01 | 653,600 |
| 17 May 2024 | 369.72 | 372.00 | 365.36 | 370.82 | 370.82 | 668,100 |
| 16 May 2024 | 376.05 | 376.50 | 366.49 | 369.94 | 369.94 | 813,800 |
| 15 May 2024 | 367.00 | 377.64 | 362.19 | 376.49 | 376.49 | 1,046,200 |
| 14 May 2024 | 359.56 | 364.65 | 352.76 | 359.27 | 359.27 | 855,200 |
| 13 May 2024 | 356.97 | 361.93 | 354.62 | 359.24 | 359.24 | 983,400 |
| 10 May 2024 | 355.92 | 360.79 | 352.82 | 353.47 | 353.47 | 513,000 |
| 09 May 2024 | 353.20 | 358.61 | 352.00 | 354.69 | 354.69 | 575,900 |
| 08 May 2024 | 349.42 | 353.62 | 347.63 | 353.20 | 353.20 | 738,300 |
| 07 May 2024 | 356.70 | 358.79 | 347.36 | 355.31 | 355.31 | 1,467,400 |
| 06 May 2024 | 363.21 | 370.80 | 362.15 | 365.67 | 365.67 | 974,600 |
| 03 May 2024 | 373.36 | 378.46 | 360.84 | 362.85 | 362.85 | 927,000 |
| 02 May 2024 | 379.83 | 380.94 | 360.60 | 363.17 | 363.17 | 1,062,800 |
| 01 May 2024 | 379.15 | 387.19 | 365.52 | 373.33 | 373.33 | 1,226,100 |
| 30 Apr 2024 | 369.36 | 374.06 | 364.40 | 365.18 | 365.18 | 1,080,800 |
| 29 Apr 2024 | 380.37 | 382.28 | 368.16 | 371.94 | 371.94 | 1,151,200 |
| 26 Apr 2024 | 382.44 | 385.86 | 375.30 | 383.80 | 383.80 | 1,558,700 |
| 25 Apr 2024 | 362.43 | 370.74 | 351.34 | 366.13 | 366.13 | 1,150,200 |
| 24 Apr 2024 | 368.50 | 370.80 | 362.01 | 369.29 | 369.29 | 1,314,600 |
| 23 Apr 2024 | 343.23 | 367.41 | 342.00 | 366.31 | 366.31 | 1,745,600 |
| 22 Apr 2024 | 330.00 | 342.17 | 321.77 | 340.16 | 340.16 | 1,462,400 |
| 19 Apr 2024 | 336.73 | 338.22 | 326.01 | 327.47 | 327.47 | 1,351,900 |
| 18 Apr 2024 | 342.04 | 345.15 | 332.74 | 335.55 | 335.55 | 1,082,400 |
| 17 Apr 2024 | 349.80 | 351.98 | 342.70 | 342.75 | 342.75 | 912,400 |
| 16 Apr 2024 | 346.30 | 350.52 | 340.34 | 349.80 | 349.80 | 1,460,100 |
| 15 Apr 2024 | 352.99 | 355.80 | 344.20 | 347.17 | 347.17 | 998,700 |
| 12 Apr 2024 | 350.00 | 360.36 | 350.00 | 352.06 | 352.06 | 1,037,800 |
| 11 Apr 2024 | 354.00 | 357.39 | 349.38 | 356.04 | 356.04 | 809,100 |
| 10 Apr 2024 | 354.12 | 359.85 | 351.13 | 351.28 | 351.28 | 944,600 |
| 09 Apr 2024 | 364.68 | 366.94 | 358.23 | 360.94 | 360.94 | 952,900 |
| 08 Apr 2024 | 360.92 | 367.39 | 355.12 | 363.32 | 363.32 | 901,800 |
| 05 Apr 2024 | 345.00 | 364.66 | 344.96 | 362.82 | 362.82 | 2,099,700 |
| 04 Apr 2024 | 340.40 | 354.80 | 337.31 | 343.74 | 343.74 | 1,658,700 |
| 03 Apr 2024 | 343.36 | 345.02 | 338.51 | 339.82 | 339.82 | 1,697,400 |
| 02 Apr 2024 | 348.15 | 350.60 | 343.09 | 347.82 | 347.82 | 1,300,400 |
| 01 Apr 2024 | 363.14 | 364.40 | 352.71 | 356.09 | 356.09 | 916,800 |
| 28 Mar 2024 | 358.64 | 364.58 | 357.50 | 358.64 | 358.64 | 893,400 |
| 27 Mar 2024 | 358.00 | 359.06 | 352.64 | 358.80 | 358.80 | 753,000 |
| 26 Mar 2024 | 355.55 | 359.03 | 349.35 | 354.12 | 354.12 | 1,017,400 |
| 25 Mar 2024 | 351.79 | 357.62 | 351.79 | 353.55 | 353.55 | 742,500 |
| 22 Mar 2024 | 355.78 | 358.96 | 349.30 | 355.50 | 355.50 | 1,010,800 |
| 21 Mar 2024 | 366.50 | 373.40 | 360.14 | 360.15 | 360.15 | 1,174,600 |
| 20 Mar 2024 | 353.48 | 363.66 | 350.67 | 359.07 | 359.07 | 959,600 |
| 19 Mar 2024 | 346.06 | 354.70 | 340.35 | 353.80 | 353.80 | 1,646,100 |
| 18 Mar 2024 | 357.00 | 360.71 | 352.87 | 356.37 | 356.37 | 1,049,400 |
| 15 Mar 2024 | 365.60 | 366.74 | 354.67 | 355.44 | 355.44 | 1,822,100 |
| 14 Mar 2024 | 376.00 | 380.36 | 363.64 | 368.94 | 368.94 | 1,686,900 |
| 13 Mar 2024 | 368.64 | 380.09 | 366.57 | 372.81 | 372.81 | 1,669,600 |
| 12 Mar 2024 | 371.86 | 374.85 | 362.30 | 368.64 | 368.64 | 1,575,000 |
| 11 Mar 2024 | 379.62 | 382.95 | 363.96 | 366.99 | 366.99 | 2,334,700 |
| 08 Mar 2024 | 383.45 | 411.50 | 378.00 | 383.42 | 383.42 | 6,251,000 |
| 07 Mar 2024 | 406.23 | 413.87 | 397.07 | 412.01 | 412.01 | 3,660,400 |
| 06 Mar 2024 | 420.25 | 424.00 | 407.07 | 409.50 | 409.50 | 1,417,600 |
| 05 Mar 2024 | 428.28 | 428.90 | 398.00 | 405.00 | 405.00 | 2,476,400 |
| 04 Mar 2024 | 437.08 | 443.09 | 427.29 | 439.00 | 439.00 | 1,006,700 |
| 01 Mar 2024 | 449.12 | 449.12 | 430.83 | 436.84 | 436.84 | 1,442,300 |
| 29 Feb 2024 | 437.00 | 447.94 | 433.54 | 447.58 | 447.58 | 1,542,400 |
| 28 Feb 2024 | 444.04 | 448.55 | 440.27 | 443.45 | 443.45 | 917,200 |
| 27 Feb 2024 | 454.15 | 458.80 | 445.80 | 449.95 | 449.95 | 580,700 |
| 26 Feb 2024 | 454.81 | 459.27 | 450.77 | 450.80 | 450.80 | 635,800 |
| 23 Feb 2024 | 452.75 | 459.70 | 447.68 | 451.52 | 451.52 | 801,300 |
| 22 Feb 2024 | 443.94 | 450.47 | 435.78 | 449.98 | 449.98 | 1,233,900 |
| 21 Feb 2024 | 432.37 | 437.73 | 423.22 | 427.49 | 427.49 | 997,300 |
| 20 Feb 2024 | 457.13 | 459.78 | 433.65 | 444.81 | 444.81 | 1,183,900 |
| 16 Feb 2024 | 471.29 | 477.00 | 464.55 | 465.06 | 465.06 | 832,100 |
| 15 Feb 2024 | 488.00 | 488.00 | 474.08 | 474.21 | 474.21 | 858,400 |
| 14 Feb 2024 | 481.58 | 486.77 | 473.21 | 486.51 | 486.51 | 825,900 |
| 13 Feb 2024 | 463.00 | 480.00 | 451.00 | 472.13 | 472.13 | 1,766,700 |
| 12 Feb 2024 | 500.01 | 509.62 | 487.07 | 487.99 | 487.99 | 1,364,300 |
| 09 Feb 2024 | 486.72 | 507.25 | 481.86 | 500.90 | 500.90 | 2,181,400 |
| 08 Feb 2024 | 457.85 | 477.10 | 457.61 | 475.12 | 475.12 | 1,267,500 |
| 07 Feb 2024 | 447.50 | 463.20 | 440.27 | 457.39 | 457.39 | 1,403,300 |
| 06 Feb 2024 | 447.00 | 451.31 | 429.13 | 443.31 | 443.31 | 1,545,300 |
| 05 Feb 2024 | 437.99 | 454.59 | 427.36 | 436.89 | 436.89 | 2,015,100 |
| 02 Feb 2024 | 416.40 | 437.22 | 412.03 | 436.01 | 436.01 | 1,957,100 |
| 01 Feb 2024 | 404.93 | 411.31 | 399.88 | 409.07 | 409.07 | 1,129,200 |
| 31 Jan 2024 | 409.06 | 411.00 | 394.10 | 400.52 | 400.52 | 1,543,700 |
| 30 Jan 2024 | 418.49 | 421.99 | 410.73 | 415.53 | 415.53 | 782,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.