MDB - MongoDB, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Oct 26, 201868.8773.3068.2571.2671.261,188,400
Oct 25, 201867.0872.7767.0072.5272.521,081,800
Oct 24, 201870.8771.8966.6566.9966.991,117,900
Oct 23, 201867.1871.7166.2171.2671.261,006,200
Oct 22, 201865.5569.4664.8669.1469.14669,000
Oct 19, 201870.1970.7964.4265.0465.041,489,200
Oct 18, 201869.6170.2467.3068.7968.79891,500
Oct 17, 201871.9071.9267.9870.5370.53665,500
Oct 16, 201866.2371.3265.3670.3070.301,131,500
Oct 15, 201865.0066.3463.4465.1465.14738,800
Oct 12, 201866.0067.0063.9264.6964.691,071,500
Oct 11, 201862.7166.7062.3063.1063.101,413,000
Oct 10, 201867.6467.7163.4064.2064.201,424,000
Oct 09, 201870.1271.1766.8768.1768.171,260,000
Oct 08, 201872.2873.3869.0170.8670.86881,400
Oct 05, 201872.9674.8870.8172.7572.75829,200
Oct 04, 201875.6676.4072.0273.9573.951,067,200
Oct 03, 201876.0176.8374.6076.2076.20801,800
Oct 02, 201875.2476.7574.0276.1176.111,624,500
Oct 01, 201881.5182.1078.5178.8678.86720,200
Sep 28, 201880.1581.6879.8681.5581.55628,200
Sep 27, 201883.4184.0078.5080.3780.371,325,900
Sep 26, 201884.0084.6483.0083.3583.35679,300
Sep 25, 201882.6384.2781.8884.0184.01810,500
Sep 24, 201880.1983.6280.0782.2582.25920,800
Sep 21, 201883.0083.0080.0981.3081.30900,500
Sep 20, 201883.0083.1581.0182.1882.18657,100
Sep 19, 201883.4084.3580.7883.0083.00779,500
Sep 18, 201881.0083.6980.9883.5683.56938,600
Sep 17, 201882.4682.8980.2581.5881.58765,900
Sep 14, 201880.6082.1680.5681.9981.99685,100
Sep 13, 201882.0683.0080.5681.2081.20677,400
Sep 12, 201884.0085.2579.5181.9481.941,818,900
Sep 11, 201882.4485.2581.6784.7784.771,294,800
Sep 10, 201878.5683.4277.9683.3083.301,398,200
Sep 07, 201878.4081.9376.0179.9479.941,700,100
Sep 06, 201873.5079.1170.5578.6578.652,454,500
Sep 05, 201873.7374.1969.7772.0472.041,843,500
Sep 04, 201873.1274.4370.0673.6573.651,009,700
Aug 31, 201870.0172.1670.0171.9671.96624,100
Aug 30, 201871.9572.4769.5270.1970.19835,600
Aug 29, 201872.3473.7171.5271.9171.91724,300
Aug 28, 201871.0871.9670.0071.8671.86333,200
Aug 27, 201871.6472.2769.6570.8270.82612,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...