MDB - MongoDB, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 2020149.71154.24149.36149.96149.96941,700
Jan 21, 2020148.73152.82147.75148.68148.681,064,900
Jan 17, 2020152.91153.17149.10149.39149.39810,400
Jan 16, 2020153.26154.84149.61151.90151.901,029,100
Jan 15, 2020153.29157.79151.69152.38152.381,392,600
Jan 14, 2020154.50156.41151.22152.83152.831,823,400
Jan 13, 2020150.57155.68150.00152.91152.911,473,200
Jan 10, 2020149.30150.76146.20149.23149.232,764,300
Jan 09, 2020142.66152.01142.54149.96149.964,133,800
Jan 08, 2020138.90141.64136.23140.27140.27978,800
Jan 07, 2020140.50142.61138.25138.86138.86672,000
Jan 06, 2020132.88140.89132.71140.50140.501,254,600
Jan 03, 2020132.43136.22131.76135.29135.29598,300
Jan 02, 2020130.18134.67126.08134.33134.331,166,900
Dec 31, 2019127.91132.12127.01131.61131.61768,500
Dec 30, 2019133.88134.66128.45128.93128.93904,800
Dec 27, 2019135.52135.85132.63134.13134.13441,100
Dec 26, 2019132.92137.44132.31135.02135.02705,900
Dec 24, 2019132.39133.08130.47132.55132.55501,100
Dec 23, 2019130.75133.29130.11132.36132.36641,700
Dec 20, 2019131.25132.69129.66130.68130.68836,400
Dec 19, 2019130.60132.90128.57130.96130.96861,100
Dec 18, 2019129.29132.39128.56129.18129.181,059,800
Dec 17, 2019133.22133.73128.19129.39129.391,007,400
Dec 16, 2019128.92132.52126.52132.26132.261,362,100
Dec 13, 2019124.97128.82124.20128.41128.411,226,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...