MDB - MongoDB, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Dec 27, 201877.7883.4177.0082.2982.29851,100
Dec 26, 201872.8679.8572.8679.6979.69979,600
Dec 24, 201870.4874.8070.1171.7871.78627,300
Dec 21, 201880.5380.8270.1072.9572.952,817,800
Dec 20, 201884.3386.6175.9179.7779.771,934,400
Dec 19, 201884.5188.5283.0285.5585.551,270,000
Dec 18, 201884.3586.5082.2084.3984.391,302,900
Dec 17, 201889.3589.3582.1282.8882.881,822,500
Dec 14, 201887.4391.1986.0590.5890.58864,600
Dec 13, 201890.3491.9587.5989.5689.56995,600
Dec 12, 201886.7692.7686.7689.0689.061,403,600
Dec 11, 201885.6486.1883.5085.1585.15849,600
Dec 10, 201883.6086.7179.1383.0583.051,538,600
Dec 07, 201890.2693.2382.7284.3584.351,460,500
Dec 06, 201883.0092.0380.3090.7490.743,475,300
Dec 04, 201883.6888.2782.1483.7383.732,731,100
Dec 03, 201886.0086.1882.6784.9884.982,137,500
Nov 30, 201883.3484.9579.3282.9082.901,745,000
Nov 29, 201883.0984.7881.4881.9081.901,324,900
Nov 28, 201880.8184.7980.2883.9983.991,052,500
Nov 27, 201879.0980.6478.6479.5579.55559,600
Nov 26, 201878.5080.7776.5080.5680.561,122,500
Nov 23, 201872.6777.6872.0076.1276.12511,200
Nov 21, 201873.0975.4870.6073.9573.95937,200
Nov 20, 201868.5271.3865.6270.0670.061,820,300
Nov 19, 201882.1882.6271.0573.2573.251,789,300
Nov 16, 201878.7484.5377.9482.9082.902,036,700
Nov 15, 201871.5880.6471.2079.2479.241,462,200
Nov 14, 201870.4975.7170.3071.8271.821,410,200
Nov 13, 201869.5372.2568.2669.3569.35901,600
Nov 12, 201874.4074.4068.3369.8369.831,173,900
Nov 09, 201881.9381.9372.0075.4275.421,671,600
Nov 08, 201882.7285.7880.6881.3581.351,341,700
Nov 07, 201878.8984.0378.0082.1082.101,500,800
Nov 06, 201877.9680.0075.6476.0676.06672,400
Nov 05, 201879.5679.5675.9078.1378.13730,400
Nov 02, 201880.5081.2279.2479.6979.69781,600
Nov 01, 201881.5081.9977.6380.9180.911,068,100
Oct 31, 201879.0784.5079.0781.5081.501,659,700
Oct 30, 201874.0077.7771.4377.2977.291,567,200
Oct 29, 201874.6375.9671.8973.6073.601,394,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...