MDB - MongoDB, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 2019124.97128.82124.20128.41128.411,226,008
Dec 12, 2019127.13127.91123.69124.73124.731,704,000
Dec 11, 2019128.56129.74123.37128.00128.002,327,300
Dec 10, 2019144.77144.80126.28129.18129.187,395,400
Dec 09, 2019130.50134.15130.39131.01131.011,964,200
Dec 06, 2019132.30132.87130.16131.17131.171,167,300
Dec 05, 2019136.64136.64131.08131.37131.371,273,000
Dec 04, 2019142.41142.49135.10136.48136.481,153,700
Dec 03, 2019132.54143.16130.38142.68142.681,381,900
Dec 02, 2019147.18147.18134.98137.43137.431,509,700
Nov 29, 2019149.57150.75148.38148.70148.70359,900
Nov 27, 2019149.08150.21147.13149.77149.77701,200
Nov 26, 2019146.71151.13146.71149.63149.63907,800
Nov 25, 2019148.23149.75145.90146.88146.88788,600
Nov 22, 2019148.11148.75144.12147.92147.92709,700
Nov 21, 2019147.76152.33146.27146.47146.471,152,200
Nov 20, 2019141.39149.46140.00147.75147.751,749,400
Nov 19, 2019137.92141.69136.39140.99140.99901,600
Nov 18, 2019134.75138.16133.54137.09137.09882,800
Nov 15, 2019132.63135.16130.74134.77134.77513,400
Nov 14, 2019131.00132.33129.68131.79131.79603,700
Nov 13, 2019128.75131.20128.04130.93130.93667,700
Nov 12, 2019126.56129.36126.00128.72128.72598,500
Nov 11, 2019125.75127.88124.51126.80126.80419,700
Nov 08, 2019123.48127.78121.58126.13126.13689,000
Nov 07, 2019125.51128.67123.60123.76123.76674,700
Nov 06, 2019125.00128.06124.50127.03127.03615,300
Nov 05, 2019127.59128.43123.03125.06125.06680,700
Nov 04, 2019129.48130.90125.75126.88126.88754,700
Nov 01, 2019127.01129.39124.51128.16128.16860,000
Oct 31, 2019133.54133.54126.60127.77127.77832,700
Oct 30, 2019134.00135.39129.63132.67132.671,428,700
Oct 29, 2019128.07128.52125.05125.49125.49584,300
Oct 28, 2019126.16129.04125.34128.02128.021,044,400
Oct 25, 2019121.65126.00118.51125.78125.78812,800
Oct 24, 2019118.35123.99118.11122.43122.431,317,800
Oct 23, 2019113.61121.26113.44115.47115.471,000,800
Oct 22, 2019119.06120.91113.03114.77114.771,181,100
Oct 21, 2019117.50120.00115.09118.48118.481,320,400
Oct 18, 2019120.44120.50110.61116.86116.862,817,600
Oct 17, 2019122.59123.70119.36120.36120.361,059,300
Oct 16, 2019130.70131.04121.33121.47121.472,597,100
Oct 15, 2019138.34139.16134.55134.90134.90781,000
Oct 14, 2019136.13140.32135.48137.54137.541,128,800
Oct 11, 2019134.00137.00133.62136.31136.311,356,800
Oct 10, 2019132.65134.95130.74132.47132.47949,800
Oct 09, 2019129.09134.84126.44133.47133.471,480,200
Oct 08, 2019135.39137.59127.33127.50127.501,779,100
Oct 07, 2019130.44138.84130.44136.72136.721,415,800
Oct 04, 2019130.17132.15127.48131.21131.21865,400
Oct 03, 2019120.98129.87119.06129.06129.061,965,500
Oct 02, 2019116.53121.36115.55120.74120.741,036,000
Oct 01, 2019119.83123.34116.50120.47120.471,042,400
Sep 30, 2019117.57121.87112.31120.48120.481,754,100
Sep 27, 2019128.01128.65115.75117.33117.332,360,200
Sep 26, 2019124.89127.94121.82126.66126.661,578,900
Sep 25, 2019123.24125.58120.38125.00125.001,237,400
Sep 24, 2019132.06132.26122.19124.02124.021,921,700
Sep 23, 2019131.47132.50129.99131.35131.35721,500
Sep 20, 2019133.01134.90129.52131.82131.822,546,000
Sep 19, 2019134.21135.00130.36131.46131.461,017,900
Sep 18, 2019136.06136.74131.19134.28134.281,610,600
Sep 17, 2019131.56136.08129.71136.00136.002,443,200
Sep 16, 2019121.29132.12120.05132.00132.002,663,400
Sep 13, 2019127.74128.18121.12123.29123.292,760,600
Sep 12, 2019133.00135.80128.30128.53128.531,645,200
Sep 11, 2019128.58132.49126.45130.58130.582,050,400
Sep 10, 2019127.43136.25126.14129.02129.021,785,700
Sep 09, 2019140.62142.56125.20131.37131.373,786,700
Sep 06, 2019149.66150.33140.17140.63140.631,928,700
Sep 05, 2019156.66159.00142.35150.44150.445,005,300
Sep 04, 2019152.98160.41152.98158.66158.663,108,100
Sep 03, 2019150.70155.00147.35149.94149.941,559,500
Aug 30, 2019155.59157.19148.00152.31152.311,027,400
Aug 29, 2019150.50155.91148.25154.36154.361,160,700
Aug 28, 2019154.26156.89145.36147.98147.981,299,000
Aug 27, 2019153.05158.26149.15150.21150.212,594,000
Aug 26, 2019142.36146.93140.38146.65146.65898,300
Aug 23, 2019141.97146.00138.62139.37139.371,045,100
Aug 22, 2019148.11149.27142.16142.34142.34893,600
Aug 21, 2019141.95149.51140.75148.08148.081,116,700
Aug 20, 2019140.00140.90137.34139.19139.19829,600
Aug 19, 2019146.67147.69140.34140.58140.581,050,300
Aug 16, 2019143.23146.73142.51143.79143.79733,400
Aug 15, 2019142.70144.50139.80141.65141.65798,700
Aug 14, 2019142.92145.15138.36142.28142.28967,100
Aug 13, 2019142.02147.82142.02146.23146.23754,700
Aug 12, 2019148.47148.47142.16143.51143.51804,900
Aug 09, 2019148.78151.37146.48148.90148.90555,000
Aug 08, 2019144.06150.79144.06149.51149.51994,000
Aug 07, 2019135.78143.20135.41142.63142.63802,500
Aug 06, 2019137.98141.09137.20139.00139.00994,100
Aug 05, 2019135.87141.15134.32135.88135.881,248,000
Aug 02, 2019142.23143.50137.35140.78140.78830,900
Aug 01, 2019142.93148.78138.13143.66143.661,264,300
Jul 31, 2019143.00146.90140.88143.22143.221,535,400
Jul 30, 2019144.01146.08140.00142.03142.031,432,200
Jul 29, 2019157.90158.52143.45144.89144.893,530,800
Jul 26, 2019156.73159.50155.50158.06158.06954,700
Jul 25, 2019156.00158.58153.33155.70155.70970,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...