MDB - MongoDB, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 2019153.29157.10152.40153.17153.171,538,500
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
Jun 03, 2019140.30140.83129.60130.56130.561,745,600
May 31, 2019137.75142.58136.00140.34140.341,194,400
May 30, 2019137.83140.81137.75139.99139.99703,700
May 29, 2019139.90139.90135.86137.49137.49980,800
May 28, 2019140.53146.01139.60141.40141.402,539,200
May 24, 2019140.00143.80139.62139.77139.77680,200
May 23, 2019141.00141.74136.51138.82138.82851,400
May 22, 2019143.66145.82142.06142.46142.46579,400
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, 2019146.33149.35144.14146.18146.18989,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...