NasdaqGM - Delayed Quote USD

MongoDB, Inc. (MDB)

383.80 +17.67 (+4.83%)
At close: April 26 at 4:00 PM EDT
383.18 -0.62 (-0.16%)
After hours: April 26 at 7:51 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 382.44 385.86 375.30 383.80 383.80 1,557,600
Apr 25, 2024 362.43 370.74 351.34 366.13 366.13 1,150,200
Apr 24, 2024 368.50 370.80 362.01 369.29 369.29 1,314,600
Apr 23, 2024 343.23 367.41 342.00 366.31 366.31 1,745,600
Apr 22, 2024 330.00 342.17 321.77 340.16 340.16 1,462,400
Apr 19, 2024 336.73 338.22 326.01 327.47 327.47 1,351,900
Apr 18, 2024 342.04 345.15 332.74 335.55 335.55 1,082,400
Apr 17, 2024 349.80 351.98 342.70 342.75 342.75 912,400
Apr 16, 2024 346.30 350.52 340.34 349.80 349.80 1,460,100
Apr 15, 2024 352.99 355.80 344.20 347.17 347.17 998,700
Apr 12, 2024 350.00 360.36 350.00 352.06 352.06 1,037,800
Apr 11, 2024 354.00 357.39 349.38 356.04 356.04 809,100
Apr 10, 2024 354.12 359.85 351.13 351.28 351.28 944,600
Apr 9, 2024 364.68 366.94 358.23 360.94 360.94 952,900
Apr 8, 2024 360.92 367.39 355.12 363.32 363.32 901,800
Apr 5, 2024 345.00 364.66 344.96 362.82 362.82 2,099,700
Apr 4, 2024 340.40 354.80 337.31 343.74 343.74 1,658,700
Apr 3, 2024 343.36 345.02 338.51 339.82 339.82 1,697,400
Apr 2, 2024 348.15 350.60 343.09 347.82 347.82 1,300,400
Apr 1, 2024 363.14 364.40 352.71 356.09 356.09 916,800
Mar 28, 2024 358.64 364.58 357.50 358.64 358.64 893,400
Mar 27, 2024 358.00 359.06 352.64 358.80 358.80 753,000
Mar 26, 2024 355.55 359.03 349.35 354.12 354.12 1,017,400
Mar 25, 2024 351.79 357.62 351.79 353.55 353.55 742,500
Mar 22, 2024 355.78 358.96 349.30 355.50 355.50 1,010,800
Mar 21, 2024 366.50 373.40 360.14 360.15 360.15 1,174,600
Mar 20, 2024 353.48 363.66 350.67 359.07 359.07 959,600
Mar 19, 2024 346.06 354.70 340.35 353.80 353.80 1,646,100
Mar 18, 2024 357.00 360.71 352.87 356.37 356.37 1,049,400
Mar 15, 2024 365.60 366.74 354.67 355.44 355.44 1,822,100
Mar 14, 2024 376.00 380.36 363.64 368.94 368.94 1,686,900
Mar 13, 2024 368.64 380.09 366.57 372.81 372.81 1,669,600
Mar 12, 2024 371.86 374.85 362.30 368.64 368.64 1,575,000
Mar 11, 2024 379.62 382.95 363.96 366.99 366.99 2,334,700
Mar 8, 2024 383.45 411.50 378.00 383.42 383.42 6,251,000
Mar 7, 2024 406.23 413.87 397.07 412.01 412.01 3,660,400
Mar 6, 2024 420.25 424.00 407.07 409.50 409.50 1,417,600
Mar 5, 2024 428.28 428.90 398.00 405.00 405.00 2,476,400
Mar 4, 2024 437.08 443.09 427.29 439.00 439.00 1,006,700
Mar 1, 2024 449.12 449.12 430.83 436.84 436.84 1,442,300
Feb 29, 2024 437.00 447.94 433.54 447.58 447.58 1,542,400
Feb 28, 2024 444.04 448.55 440.27 443.45 443.45 917,200
Feb 27, 2024 454.15 458.80 445.80 449.95 449.95 580,700
Feb 26, 2024 454.81 459.27 450.77 450.80 450.80 635,800
Feb 23, 2024 452.75 459.70 447.68 451.52 451.52 801,300
Feb 22, 2024 443.94 450.47 435.78 449.98 449.98 1,233,900
Feb 21, 2024 432.37 437.73 423.22 427.49 427.49 997,300
Feb 20, 2024 457.13 459.78 433.65 444.81 444.81 1,183,900
Feb 16, 2024 471.29 477.00 464.55 465.06 465.06 832,100
Feb 15, 2024 488.00 488.00 474.08 474.21 474.21 858,400
Feb 14, 2024 481.58 486.77 473.21 486.51 486.51 825,900
Feb 13, 2024 463.00 480.00 451.00 472.13 472.13 1,766,700
Feb 12, 2024 500.01 509.62 487.07 487.99 487.99 1,364,300
Feb 9, 2024 486.72 507.25 481.86 500.90 500.90 2,181,400
Feb 8, 2024 457.85 477.10 457.61 475.12 475.12 1,267,500
Feb 7, 2024 447.50 463.20 440.27 457.39 457.39 1,403,300
Feb 6, 2024 447.00 451.31 429.13 443.31 443.31 1,545,300
Feb 5, 2024 437.99 454.59 427.36 436.89 436.89 2,015,100
Feb 2, 2024 416.40 437.22 412.03 436.01 436.01 1,957,100
Feb 1, 2024 404.93 411.31 399.88 409.07 409.07 1,129,200
Jan 31, 2024 409.06 411.00 394.10 400.52 400.52 1,543,700
Jan 30, 2024 418.49 421.99 410.73 415.53 415.53 782,000
Jan 29, 2024 397.28 420.34 397.28 420.17 420.17 1,072,800
Jan 26, 2024 394.70 401.73 391.35 395.29 395.29 973,600
Jan 25, 2024 416.04 416.04 397.38 400.30 400.30 971,800
Jan 24, 2024 417.69 424.78 409.36 410.11 410.11 1,163,200
Jan 23, 2024 418.61 418.92 407.03 411.06 411.06 762,700
Jan 22, 2024 406.78 426.51 406.78 413.42 413.42 1,910,200
Jan 19, 2024 395.41 401.66 391.50 401.05 401.05 832,600
Jan 18, 2024 404.25 408.40 384.55 392.18 392.18 1,246,900
Jan 17, 2024 401.79 404.01 387.27 400.38 400.38 1,050,600
Jan 16, 2024 388.26 405.66 382.70 405.44 405.44 1,513,200
Jan 12, 2024 393.60 397.85 388.87 391.59 391.59 785,800
Jan 11, 2024 395.91 399.35 383.20 392.60 392.60 1,208,000
Jan 10, 2024 380.00 394.45 376.19 393.15 393.15 1,463,300
Jan 9, 2024 371.57 380.06 371.56 378.73 378.73 846,200
Jan 8, 2024 367.32 378.63 365.00 378.45 378.45 1,816,200
Jan 5, 2024 360.70 371.44 360.15 365.39 365.39 1,488,900
Jan 4, 2024 362.57 369.15 360.10 362.41 362.41 2,054,400
Jan 3, 2024 373.76 379.76 371.25 372.98 372.98 1,289,600
Jan 2, 2024 404.45 404.65 382.26 383.69 383.69 2,176,900
Dec 29, 2023 415.40 421.97 408.48 408.85 408.85 1,093,800
Dec 28, 2023 416.19 420.50 413.08 417.08 417.08 719,100
Dec 27, 2023 418.00 425.02 416.96 418.28 418.28 808,200
Dec 26, 2023 408.75 417.60 405.46 416.90 416.90 925,000
Dec 22, 2023 411.34 413.51 400.86 407.48 407.48 831,000
Dec 21, 2023 409.00 411.00 402.82 409.82 409.82 680,800
Dec 20, 2023 405.00 414.79 401.07 401.67 401.67 1,058,200
Dec 19, 2023 416.00 418.82 408.38 409.78 409.78 1,165,800
Dec 18, 2023 409.20 417.81 407.09 412.74 412.74 1,588,500
Dec 15, 2023 420.84 423.62 413.47 420.17 420.17 6,204,100
Dec 14, 2023 419.00 425.51 406.92 419.24 419.24 2,430,400
Dec 13, 2023 394.27 411.40 392.24 411.18 411.18 1,950,500
Dec 12, 2023 391.17 398.00 389.51 393.09 393.09 1,288,400
Dec 11, 2023 388.50 404.28 388.36 395.39 395.39 2,993,600
Dec 8, 2023 380.37 382.17 373.23 381.79 381.79 3,104,100
Dec 7, 2023 390.51 396.88 383.26 384.24 384.24 3,092,200
Dec 6, 2023 409.07 415.72 387.37 387.42 387.42 7,440,100
Dec 5, 2023 423.03 435.00 420.51 433.67 433.67 3,588,200
Dec 4, 2023 431.56 440.81 417.65 423.02 423.02 2,383,700
Dec 1, 2023 420.03 435.70 414.00 435.23 435.23 1,624,500
Nov 30, 2023 437.21 442.84 407.15 415.74 415.74 2,636,700
Nov 29, 2023 411.01 421.37 411.00 420.51 420.51 1,771,800
Nov 28, 2023 400.85 410.15 397.46 406.25 406.25 1,025,400
Nov 27, 2023 406.73 411.64 400.40 401.91 401.91 1,338,200
Nov 24, 2023 403.50 409.49 400.85 407.70 407.70 312,700
Nov 22, 2023 409.77 410.07 398.92 405.07 405.07 936,300
Nov 21, 2023 402.54 412.67 402.50 405.51 405.51 848,500
Nov 20, 2023 393.16 411.00 393.16 407.61 407.61 1,123,900
Nov 17, 2023 389.71 395.00 388.00 392.57 392.57 646,300
Nov 16, 2023 395.73 395.99 384.56 389.07 389.07 899,500
Nov 15, 2023 401.00 402.70 390.42 392.58 392.58 891,000
Nov 14, 2023 389.01 402.57 386.07 397.77 397.77 1,772,900
Nov 13, 2023 376.48 387.94 374.10 377.97 377.97 1,145,300
Nov 10, 2023 366.76 379.00 364.01 376.89 376.89 950,600
Nov 9, 2023 372.50 379.71 364.10 365.31 365.31 990,500
Nov 8, 2023 372.00 373.73 362.50 370.04 370.04 1,171,800
Nov 7, 2023 355.01 384.15 355.01 369.04 369.04 3,881,000
Nov 6, 2023 347.18 347.18 323.31 332.35 332.35 1,525,000
Nov 3, 2023 332.74 343.70 328.54 343.11 343.11 1,588,800
Nov 2, 2023 347.47 347.47 326.21 329.00 329.00 1,638,400
Nov 1, 2023 345.21 347.22 332.00 339.02 339.02 957,700
Oct 31, 2023 341.23 346.31 332.60 344.59 344.59 721,400
Oct 30, 2023 341.25 342.33 333.69 336.30 336.30 733,100
Oct 27, 2023 333.00 339.76 331.98 335.31 335.31 1,070,200
Oct 26, 2023 329.35 334.39 321.00 327.33 327.33 1,422,700
Oct 25, 2023 347.00 347.97 328.47 329.33 329.33 1,149,800
Oct 24, 2023 348.46 358.76 346.79 352.04 352.04 980,600
Oct 23, 2023 340.05 348.80 333.64 342.28 342.28 850,500
Oct 20, 2023 359.33 362.03 342.44 346.28 346.28 1,287,500
Oct 19, 2023 365.43 368.98 357.65 358.00 358.00 933,200
Oct 18, 2023 362.34 369.65 356.48 358.68 358.68 868,900
Oct 17, 2023 362.30 373.00 361.35 365.70 365.70 965,500
Oct 16, 2023 352.35 369.42 350.70 368.16 368.16 955,000
Oct 13, 2023 365.47 366.33 349.89 350.68 350.68 916,500
Oct 12, 2023 367.52 374.67 362.00 364.35 364.35 986,400
Oct 11, 2023 365.93 371.94 362.50 365.22 365.22 886,500
Oct 10, 2023 355.96 368.62 354.00 358.47 358.47 1,050,500
Oct 9, 2023 347.50 362.12 346.63 358.31 358.31 992,300
Oct 6, 2023 328.36 354.35 328.26 353.62 353.62 1,290,300
Oct 5, 2023 335.11 338.24 328.27 336.78 336.78 798,600
Oct 4, 2023 337.05 338.20 331.77 335.95 335.95 956,100
Oct 3, 2023 341.02 345.00 328.96 331.61 331.61 944,400
Oct 2, 2023 342.39 351.82 341.15 349.08 349.08 1,140,900
Sep 29, 2023 353.05 360.88 345.42 345.86 345.86 1,559,100
Sep 28, 2023 324.69 343.54 323.01 343.11 343.11 1,405,800
Sep 27, 2023 326.27 332.84 324.69 328.16 328.16 934,700
Sep 26, 2023 329.58 334.18 324.11 325.30 325.30 1,404,200
Sep 25, 2023 331.31 338.00 329.51 333.31 333.31 760,000
Sep 22, 2023 338.21 339.54 331.00 335.76 335.76 1,257,200
Sep 21, 2023 342.90 347.98 331.95 333.62 333.62 1,859,300
Sep 20, 2023 356.00 361.36 351.34 351.66 351.66 572,200
Sep 19, 2023 357.17 359.51 350.02 355.61 355.61 600,800
Sep 18, 2023 357.39 361.23 354.76 356.54 356.54 644,700
Sep 15, 2023 361.31 362.32 354.00 362.13 362.13 1,307,500
Sep 14, 2023 372.12 372.30 363.91 365.92 365.92 784,200
Sep 13, 2023 374.57 378.77 370.76 371.34 371.34 861,300
Sep 12, 2023 387.67 388.96 374.57 374.57 374.57 1,171,200
Sep 11, 2023 382.00 395.05 379.72 394.28 394.28 1,254,500
Sep 8, 2023 377.28 384.02 375.18 377.29 377.29 1,259,300
Sep 7, 2023 373.86 381.23 368.79 377.54 377.54 1,130,400
Sep 6, 2023 393.51 395.75 378.33 382.26 382.26 1,308,200
Sep 5, 2023 389.50 398.64 388.30 394.13 394.13 1,774,800
Sep 1, 2023 395.01 414.00 389.33 392.88 392.88 5,894,800
Aug 31, 2023 382.00 387.29 378.91 381.30 381.30 3,094,600
Aug 30, 2023 366.55 380.38 364.30 375.52 375.52 1,172,800
Aug 29, 2023 357.95 374.30 354.15 367.38 367.38 1,265,700
Aug 28, 2023 365.41 368.72 353.89 354.32 354.32 1,129,700
Aug 25, 2023 357.18 368.24 355.01 363.46 363.46 1,106,900
Aug 24, 2023 384.99 384.99 357.90 360.75 360.75 1,127,000
Aug 23, 2023 360.99 371.15 359.00 370.74 370.74 1,225,200
Aug 22, 2023 364.30 365.56 355.85 362.04 362.04 735,500
Aug 21, 2023 358.07 363.49 355.01 358.60 358.60 982,300
Aug 18, 2023 344.48 353.77 342.01 350.83 350.83 984,800
Aug 17, 2023 359.00 360.09 349.09 351.17 351.17 964,000
Aug 16, 2023 363.63 368.52 358.00 358.83 358.83 747,800
Aug 15, 2023 362.90 371.58 358.44 367.34 367.34 1,183,400
Aug 14, 2023 352.29 364.80 348.81 364.41 364.41 940,700
Aug 11, 2023 355.98 361.34 353.88 356.22 356.22 746,300
Aug 10, 2023 359.91 368.34 353.32 359.66 359.66 1,492,600
Aug 9, 2023 370.19 372.74 358.43 360.00 360.00 1,767,600
Aug 8, 2023 378.17 388.50 368.50 370.19 370.19 2,856,400
Aug 7, 2023 403.43 405.30 387.71 397.55 397.55 1,060,600
Aug 4, 2023 415.06 423.95 400.52 401.57 401.57 1,542,300
Aug 3, 2023 391.85 407.29 386.29 402.80 402.80 1,067,400
Aug 2, 2023 414.09 415.99 393.00 398.74 398.74 1,821,900
Aug 1, 2023 420.00 424.97 415.41 424.57 424.57 732,100
Jul 31, 2023 415.77 426.62 414.99 423.40 423.40 1,153,200
Jul 28, 2023 411.67 418.51 403.02 411.62 411.62 1,242,900
Jul 27, 2023 415.64 416.00 396.00 403.58 403.58 1,271,200
Jul 26, 2023 403.72 413.44 398.20 405.14 405.14 1,361,200
Jul 25, 2023 416.56 426.33 414.38 418.97 418.97 1,099,900
Jul 24, 2023 413.10 413.10 402.00 410.58 410.58 691,500
Jul 21, 2023 419.69 420.40 408.74 409.78 409.78 939,800
Jul 20, 2023 422.17 426.95 410.36 412.64 412.64 1,653,300
Jul 19, 2023 429.55 439.00 420.00 431.21 431.21 1,998,200
Jul 18, 2023 419.04 437.33 407.41 426.02 426.02 3,418,400
Jul 17, 2023 400.25 412.39 399.12 409.17 409.17 839,500
Jul 14, 2023 408.74 414.50 397.33 398.68 398.68 1,063,800
Jul 13, 2023 394.92 407.87 394.74 407.21 407.21 1,210,800
Jul 12, 2023 401.61 404.00 387.05 391.08 391.08 1,198,300
Jul 11, 2023 396.45 399.01 389.50 394.22 394.22 975,200
Jul 10, 2023 382.41 395.58 376.49 394.62 394.62 1,401,100
Jul 7, 2023 400.03 403.74 387.73 388.62 388.62 1,577,700
Jul 6, 2023 401.56 402.41 392.00 399.02 399.02 1,682,700
Jul 5, 2023 406.18 412.30 402.36 409.57 409.57 1,547,000
Jul 3, 2023 406.78 416.64 406.35 411.42 411.42 1,123,300
Jun 30, 2023 406.06 418.70 405.32 410.99 410.99 2,094,300
Jun 29, 2023 400.00 407.03 395.55 402.99 402.99 1,809,900
Jun 28, 2023 387.99 414.48 387.01 398.02 398.02 2,879,900
Jun 27, 2023 383.99 390.69 376.01 388.34 388.34 987,200
Jun 26, 2023 388.50 393.90 375.31 379.98 379.98 1,693,400
Jun 23, 2023 386.63 396.00 380.20 389.99 389.99 3,391,200
Jun 22, 2023 366.66 396.84 365.11 388.36 388.36 3,204,600
Jun 21, 2023 378.91 381.95 367.60 372.96 372.96 1,935,500
Jun 20, 2023 379.77 385.29 375.11 379.78 379.78 1,729,500
Jun 16, 2023 385.87 385.87 376.35 379.90 379.90 1,613,500
Jun 15, 2023 373.19 389.31 370.36 385.40 385.40 1,324,900
Jun 14, 2023 380.13 381.99 369.31 374.59 374.59 2,271,000
Jun 13, 2023 386.18 390.15 372.40 384.10 384.10 1,678,400
Jun 12, 2023 376.18 382.68 371.87 381.79 381.79 1,092,600
Jun 9, 2023 376.82 384.76 370.89 374.51 374.51 1,274,200
Jun 8, 2023 369.77 376.26 365.00 374.67 374.67 1,632,600
Jun 7, 2023 387.86 391.89 366.11 368.56 368.56 2,212,000
Jun 6, 2023 385.01 398.89 382.99 387.62 387.62 2,782,000
Jun 5, 2023 379.22 392.35 376.00 388.57 388.57 2,820,700
Jun 2, 2023 380.75 397.98 370.00 376.30 376.30 9,120,700
Jun 1, 2023 285.73 294.98 275.76 293.96 293.96 4,200,200
May 31, 2023 290.80 298.37 289.29 293.79 293.79 1,862,900
May 30, 2023 291.46 296.32 285.87 292.37 292.37 1,531,400
May 26, 2023 274.10 291.63 273.00 283.36 283.36 1,906,700
May 25, 2023 283.20 293.28 277.46 284.91 284.91 2,150,400
May 24, 2023 269.91 279.11 267.68 277.58 277.58 1,725,400
May 23, 2023 279.59 284.59 272.77 272.81 272.81 1,452,000
May 22, 2023 275.18 283.54 272.14 283.29 283.29 1,599,300
May 19, 2023 281.21 282.01 272.84 275.18 275.18 2,585,200
May 18, 2023 282.32 292.05 280.00 289.72 289.72 2,228,600
May 17, 2023 277.00 285.48 275.23 282.50 282.50 1,559,200
May 16, 2023 274.19 278.26 273.85 275.48 275.48 1,709,500
May 15, 2023 265.17 277.77 264.58 276.17 276.17 1,972,900
May 12, 2023 264.00 269.85 260.58 263.60 263.60 1,698,500
May 11, 2023 263.50 265.53 259.53 264.09 264.09 1,331,800
May 10, 2023 255.56 266.38 255.06 262.02 262.02 2,104,500
May 9, 2023 244.90 251.87 244.85 250.28 250.28 1,727,800
May 8, 2023 244.74 247.80 238.99 246.93 246.93 1,331,100
May 5, 2023 240.86 242.71 234.81 241.29 241.29 1,759,400
May 4, 2023 226.10 243.57 226.10 237.25 237.25 2,424,000
May 3, 2023 216.66 224.49 215.56 220.52 220.52 1,381,400
May 2, 2023 224.84 226.10 217.83 217.99 217.99 1,053,900
May 1, 2023 237.00 237.66 224.05 225.77 225.77 1,677,900
Apr 28, 2023 238.55 240.93 230.08 239.96 239.96 1,588,400
Apr 27, 2023 242.57 243.73 234.51 240.95 240.95 1,392,100

Related Tickers

ZS Zscaler, Inc.
177.05
+1.28%
 
CRWD CrowdStrike Holdings, Inc.
304.07
+2.03%
 
NET Cloudflare, Inc.
88.01
+1.44%
 
PANW Palo Alto Networks, Inc.
291.42
+0.91%
 
CFLT Confluent, Inc.
29.75
+2.98%
 
GTLB GitLab Inc.
55.46
-0.98%
 
SNPS Synopsys, Inc.
543.66
+2.56%
 
OKTA Okta, Inc.
92.29
-0.69%
 
ADBE Adobe Inc.
477.56
+0.87%
 
HCP HashiCorp, Inc.
32.59
-0.70%