MDB - MongoDB, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 2019143.66145.82142.25143.40143.40394,105
May 21, 2019147.21148.00143.33144.40144.401,050,600
May 20, 2019143.65145.92140.27145.05145.051,347,100
May 17, 2019144.42148.00142.23145.74145.741,482,200
May 16, 2019139.25148.00139.25146.86146.862,960,900
May 15, 2019134.37141.44131.17138.44138.441,706,800
May 14, 2019129.40134.69129.03133.34133.341,187,900
May 13, 2019131.80134.00127.31127.84127.841,008,600
May 10, 2019134.25137.84130.28135.70135.70824,900
May 09, 2019131.00136.14127.14134.88134.881,071,100
May 08, 2019132.59135.47131.61133.10133.10612,500
May 07, 2019134.87137.71130.90133.28133.28759,200
May 06, 2019129.81136.89129.17136.49136.49805,300
May 03, 2019133.10135.96129.00134.46134.46994,900
May 02, 2019133.12136.30129.72132.36132.361,531,900
May 01, 2019141.28141.50132.16133.62133.621,622,900
Apr 30, 2019137.47141.10136.47140.92140.921,020,300
Apr 29, 2019139.76140.97136.97137.50137.50891,200
Apr 26, 2019137.44139.95134.77138.98138.981,027,800
Apr 25, 2019136.88139.95134.10137.66137.661,053,600
Apr 24, 2019138.24141.49134.24135.16135.161,351,200
Apr 23, 2019131.40138.81131.40137.33137.331,955,600
Apr 22, 2019124.69130.60123.41130.41130.411,383,000
Apr 18, 2019131.60131.80123.60125.38125.383,734,200
Apr 17, 2019139.15139.38131.23132.19132.191,517,200
Apr 16, 2019145.13145.40137.25138.14138.141,003,500
Apr 15, 2019142.88145.99141.99144.79144.79884,000
Apr 12, 2019144.83145.25141.38142.81142.81627,600
Apr 11, 2019143.95145.68142.52143.71143.711,157,300
Apr 10, 2019137.01143.89136.08143.58143.581,621,100
Apr 09, 2019131.73138.60131.52136.33136.331,290,300
Apr 08, 2019134.83137.75131.51132.87132.871,688,500
Apr 05, 2019140.70142.10134.85135.66135.661,390,700
Apr 04, 2019146.29146.29134.38139.95139.952,285,200
Apr 03, 2019145.63147.93144.16146.63146.631,238,900
Apr 02, 2019146.47146.47140.23144.70144.701,595,300
Apr 01, 2019148.75149.38144.03147.95147.95773,400
Mar 29, 2019147.75149.77145.76147.02147.02777,500
Mar 28, 2019146.33149.35144.14146.18146.181,000,100
Mar 27, 2019150.64152.00143.41146.17146.172,082,100
Mar 26, 2019152.63154.00147.61150.29150.291,939,000
Mar 25, 2019151.00154.80148.76151.01151.011,365,200
Mar 22, 2019153.25154.62147.58152.76152.762,551,500
Mar 21, 2019143.34154.74143.00154.64154.642,486,700
Mar 20, 2019138.45144.75138.45143.73143.731,189,800
Mar 19, 2019137.00140.54136.03138.76138.761,898,500
Mar 18, 2019132.32138.06132.13137.98137.982,658,100
Mar 15, 2019130.92134.78128.61134.23134.232,804,300
Mar 14, 2019126.94134.40120.46130.94130.9410,476,000
Mar 13, 2019105.07107.75103.53104.26104.262,093,700
Mar 12, 2019104.58106.08102.20104.88104.88744,000
Mar 11, 2019100.75105.33100.62104.57104.571,314,300
Mar 08, 201996.99101.3496.0099.8099.80904,100
Mar 07, 201996.80100.5696.5099.4699.461,284,900
Mar 06, 2019101.35102.0095.5097.0997.091,627,900
Mar 05, 201996.79101.2096.08101.03101.03979,000
Mar 04, 2019105.70107.2595.3096.7796.771,642,100
Mar 01, 2019100.94105.20100.34104.16104.16944,700
Feb 28, 2019100.47104.28100.15101.56101.56843,400
Feb 27, 201997.19101.2597.07100.48100.481,024,000
Feb 26, 2019107.24107.2496.1898.2798.273,330,600
Feb 25, 2019107.26109.97106.36107.92107.92827,200
Feb 22, 2019103.72106.53103.67106.21106.21916,000
Feb 21, 2019100.65103.4998.52103.11103.11572,500
Feb 20, 2019100.00102.98100.00100.49100.49548,000
Feb 19, 2019100.40101.8799.28100.02100.02695,800
Feb 15, 201999.79100.7398.33100.30100.30716,900
Feb 14, 201997.75100.7097.2399.2999.29759,700
Feb 13, 2019101.38101.8097.8798.2998.29649,600
Feb 12, 2019100.00101.8999.02100.26100.26581,500
Feb 11, 201999.2199.8997.0299.2999.29584,800
Feb 08, 201994.6198.9094.0098.3598.35583,800
Feb 07, 201993.8596.5192.7895.8795.87582,600
Feb 06, 201997.7398.2593.2595.0795.07851,400
Feb 05, 201996.1397.4894.7097.0997.09821,000
Feb 04, 201992.8796.6892.4695.2795.271,022,700
Feb 01, 201991.0293.2388.3592.6792.67690,400
Jan 31, 201988.5092.6288.3192.3692.361,033,700
Jan 30, 201988.0689.8886.5188.1988.19662,800
Jan 29, 201988.5689.4786.8186.9986.99920,500
Jan 28, 201984.3588.8584.1388.3988.39786,700
Jan 25, 201984.9087.0983.3086.9086.90808,500
Jan 24, 201983.8284.8783.2584.2784.27671,400
Jan 23, 201982.0086.2281.6884.0984.091,408,900
Jan 22, 201978.8581.9377.7481.2381.23927,700
Jan 18, 201976.0980.5776.0980.3480.341,404,000
Jan 17, 201972.7276.9172.0075.6075.601,001,200
Jan 16, 201978.2678.8773.8574.0574.051,004,200
Jan 15, 201973.8678.7473.8078.4078.401,254,400
Jan 14, 201973.6273.9170.6673.7473.741,560,300
Jan 11, 201975.2078.2473.5774.4874.481,948,200
Jan 10, 201977.8281.5072.9175.2075.205,915,100
Jan 09, 201989.1089.5084.3686.6286.621,964,700
Jan 08, 201988.0090.5985.0889.9989.991,414,200
Jan 07, 201983.0589.2082.7585.7085.701,158,900
Jan 04, 201977.8583.8977.2981.7381.731,214,700
Jan 03, 201977.7079.5075.0075.8975.891,157,800
Jan 02, 201981.4082.5878.1179.9579.951,325,100
Dec 31, 201881.9986.0081.9983.7483.741,333,600
Dec 28, 201883.4583.5078.7880.5080.501,009,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...