MDB - MongoDB, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jul 24, 2019155.12158.00152.19156.02156.022,534,800
Jul 23, 2019162.56163.10154.34155.97155.971,481,800
Jul 22, 2019164.39166.30160.23160.86160.861,337,000
Jul 19, 2019164.88166.41161.00164.00164.001,338,500
Jul 18, 2019159.77163.17157.15162.93162.931,430,400
Jul 17, 2019152.40161.77151.57160.79160.791,916,000
Jul 16, 2019153.05155.46146.65151.79151.791,676,300
Jul 15, 2019153.29157.10152.40153.17153.171,539,000
Jul 12, 2019157.24158.49151.03153.10153.101,303,400
Jul 11, 2019157.26159.33154.33158.04158.041,057,600
Jul 10, 2019159.00161.38156.44157.23157.231,102,500
Jul 09, 2019156.56158.07154.39157.72157.72790,700
Jul 08, 2019154.94158.68153.01157.04157.04952,100
Jul 05, 2019152.42156.02151.34155.90155.90993,900
Jul 03, 2019155.44158.45153.46154.98154.981,866,900
Jul 02, 2019145.62154.41144.38154.05154.052,310,000
Jul 01, 2019155.32155.32143.85147.67147.672,665,400
Jun 28, 2019151.91152.78145.26152.09152.093,847,000
Jun 27, 2019150.88153.35148.04151.49151.492,045,100
Jun 26, 2019160.50161.75150.29150.69150.691,623,700
Jun 25, 2019165.94165.94155.64158.59158.591,266,100
Jun 24, 2019170.23170.64164.12165.30165.301,159,700
Jun 21, 2019171.82172.55166.34169.87169.872,289,300
Jun 20, 2019176.83177.49171.54173.74173.741,145,100
Jun 19, 2019170.51174.45168.01174.01174.011,359,100
Jun 18, 2019169.00171.47166.32166.36166.361,526,800
Jun 17, 2019165.25170.54163.64164.97164.971,548,100
Jun 14, 2019166.75167.76163.54165.68165.68520,700
Jun 13, 2019166.75167.90164.38166.96166.96791,200
Jun 12, 2019163.70167.00161.51166.32166.32962,800
Jun 11, 2019172.00172.41159.59163.03163.032,196,400
Jun 10, 2019172.26184.78168.07172.36172.363,394,500
Jun 07, 2019147.33170.99147.19169.97169.973,932,700
Jun 06, 2019145.95148.90135.00147.74147.744,472,500
Jun 05, 2019140.90149.32140.10148.87148.873,077,300
Jun 04, 2019134.57138.50131.60138.21138.211,211,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...