Singapore markets closed

MongoDB, Inc. (MDB)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
236.06-73.94 (-23.85%)
At close: 04:00PM EDT
240.19 +4.13 (+1.75%)
Pre-market: 08:57AM EDT
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Weekly
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 2024237.07241.00225.25236.06236.0610,987,897
27 May 2024349.51349.51225.25236.06236.0618,655,800
20 May 2024371.91379.05342.30349.74349.744,864,900
13 May 2024356.97377.64352.76370.82370.824,366,700
06 May 2024363.21370.80347.36353.47353.474,269,200
29 Apr 2024380.37387.19360.60362.85362.855,447,900
22 Apr 2024330.00385.86321.77383.80383.807,231,500
15 Apr 2024352.99355.80326.01327.47327.475,805,500
08 Apr 2024360.92367.39349.38352.06352.064,646,200
01 Apr 2024363.14364.66337.31362.82362.827,673,000
25 Mar 2024351.79364.58349.35358.64358.643,406,300
18 Mar 2024357.00373.40340.35355.50355.505,840,500
11 Mar 2024379.62382.95354.67355.44355.449,088,300
04 Mar 2024437.08443.09378.00383.42383.4214,812,100
26 Feb 2024454.81459.27430.83436.84436.845,118,400
19 Feb 2024457.13459.78423.22451.52451.524,216,400
12 Feb 2024500.01509.62451.00465.06465.065,647,400
05 Feb 2024437.99507.25427.36500.90500.908,412,600
29 Jan 2024397.28437.22394.10436.01436.016,484,800
22 Jan 2024406.78426.51391.35395.29395.295,781,500
15 Jan 2024388.26408.40382.70401.05401.054,643,300
08 Jan 2024367.32399.35365.00391.59391.596,119,500
01 Jan 2024404.45404.65360.10365.39365.397,009,800
25 Dec 2023408.75425.02405.46408.85408.853,546,100
18 Dec 2023409.20418.82400.86407.48407.485,324,300
11 Dec 2023388.50425.51388.36420.17420.1714,867,000
04 Dec 2023431.56440.81373.23381.79381.7919,608,300
27 Nov 2023406.73442.84397.46435.23435.238,396,600
20 Nov 2023393.16412.67393.16407.70407.703,221,400
13 Nov 2023376.48402.70374.10392.57392.575,355,000
06 Nov 2023347.18384.15323.31376.89376.898,518,900
30 Oct 2023341.25347.47326.21343.11343.115,639,400
23 Oct 2023340.05358.76321.00335.31335.315,473,800
16 Oct 2023352.35373.00342.44346.28346.285,010,100
09 Oct 2023347.50374.67346.63350.68350.684,832,200
02 Oct 2023342.39354.35328.26353.62353.625,130,300
25 Sept 2023331.31360.88323.01345.86345.866,063,800
18 Sept 2023357.39361.36331.00335.76335.764,934,200
11 Sept 2023382.00395.05354.00362.13362.135,378,700
04 Sept 2023389.50398.64368.79377.29377.295,472,700
28 Aug 2023365.41414.00353.89392.88392.8812,557,600
21 Aug 2023358.07384.99355.01363.46363.465,176,900
14 Aug 2023352.29371.58342.01350.83350.834,820,700
07 Aug 2023403.43405.30353.32356.22356.227,923,500
31 Jul 2023415.77426.62386.29401.57401.576,316,900
24 Jul 2023413.10426.33396.00411.62411.625,666,700
17 Jul 2023400.25439.00399.12409.78409.788,849,200
10 Jul 2023382.41414.50376.49398.68398.685,849,200
03 Jul 2023406.78416.64387.73388.62388.625,930,700
26 Jun 2023388.50418.70375.31410.99410.999,464,700
19 Jun 2023379.77396.84365.11389.99389.9910,260,800
12 Jun 2023376.18390.15369.31379.90379.907,980,400
05 Jun 2023379.22398.89365.00374.51374.5110,721,500
29 May 2023290.80397.98275.76376.30376.3015,183,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.