MongoDB, Inc. (MDB)
NASDAQ: MDB · Real-Time Price · USD
315.44
+33.68 (11.95%)
At close: Nov 21, 2024, 4:00 PM
320.25
+4.81 (1.52%)
After-hours: Nov 21, 2024, 6:24 PM EST
MongoDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 306.22 | 331.20 | 305.08 | 315.44 | 315.44 | 11.95% | 4,183,374 |
| Nov 20, 2024 | 289.46 | 290.94 | 275.10 | 281.76 | 281.76 | -2.56% | 1,240,411 |
| Nov 19, 2024 | 279.00 | 291.29 | 278.03 | 289.15 | 289.15 | 1.66% | 1,658,206 |
| Nov 18, 2024 | 281.68 | 285.27 | 279.50 | 284.43 | 284.43 | 1.67% | 1,006,402 |
| Nov 15, 2024 | 286.00 | 289.85 | 272.94 | 279.77 | 279.77 | -4.05% | 1,764,369 |
| Nov 14, 2024 | 301.00 | 303.53 | 290.62 | 291.59 | 291.59 | -3.09% | 1,662,745 |
| Nov 13, 2024 | 291.13 | 320.68 | 291.13 | 300.89 | 300.89 | 3.17% | 2,530,848 |
| Nov 12, 2024 | 291.15 | 297.01 | 288.69 | 291.65 | 291.65 | 0.03% | 1,284,682 |
| Nov 11, 2024 | 290.94 | 292.43 | 283.71 | 291.57 | 291.57 | 0.53% | 925,516 |
| Nov 8, 2024 | 292.08 | 292.68 | 284.18 | 290.04 | 290.04 | -1.39% | 888,133 |
| Nov 7, 2024 | 280.87 | 295.51 | 280.87 | 294.12 | 294.12 | 4.68% | 1,192,229 |
| Nov 6, 2024 | 281.00 | 288.09 | 280.61 | 280.98 | 280.98 | 2.27% | 940,793 |
| Nov 5, 2024 | 268.39 | 274.87 | 264.18 | 274.75 | 274.75 | 2.75% | 724,551 |
| Nov 4, 2024 | 269.57 | 270.59 | 265.45 | 267.39 | 267.39 | -1.64% | 895,045 |
| Nov 1, 2024 | 270.40 | 275.23 | 265.18 | 271.85 | 271.85 | 0.54% | 1,035,517 |
| Oct 31, 2024 | 280.00 | 280.56 | 268.99 | 270.40 | 270.40 | -4.69% | 1,101,566 |
| Oct 30, 2024 | 277.47 | 288.32 | 276.05 | 283.70 | 283.70 | 3.08% | 1,515,181 |
| Oct 29, 2024 | 272.88 | 278.84 | 271.34 | 275.21 | 275.21 | 1.11% | 658,744 |
| Oct 28, 2024 | 271.98 | 275.71 | 269.51 | 272.18 | 272.18 | 1.28% | 733,205 |
| Oct 25, 2024 | 266.34 | 271.00 | 265.64 | 268.74 | 268.74 | 1.98% | 1,045,389 |
| Oct 24, 2024 | 263.20 | 266.20 | 262.58 | 263.52 | 263.52 | 0.98% | 815,400 |
| Oct 23, 2024 | 264.25 | 266.23 | 258.28 | 260.96 | 260.96 | -1.32% | 1,588,872 |
| Oct 22, 2024 | 270.16 | 270.91 | 263.22 | 264.44 | 264.44 | -2.70% | 1,115,230 |
| Oct 21, 2024 | 273.38 | 276.96 | 268.66 | 271.77 | 271.77 | -1.37% | 825,179 |
| Oct 18, 2024 | 271.10 | 276.88 | 271.09 | 275.54 | 275.54 | 1.35% | 1,109,488 |
| Oct 17, 2024 | 273.00 | 275.00 | 266.13 | 271.87 | 271.87 | -2.34% | 4,698,524 |
| Oct 16, 2024 | 284.85 | 285.47 | 275.57 | 278.39 | 278.39 | -2.20% | 684,432 |
| Oct 15, 2024 | 287.82 | 290.14 | 283.60 | 284.66 | 284.66 | -1.55% | 681,049 |
| Oct 14, 2024 | 295.26 | 295.38 | 287.00 | 289.14 | 289.14 | -1.27% | 697,292 |
| Oct 11, 2024 | 291.80 | 297.68 | 286.42 | 292.86 | 292.86 | 0.06% | 1,401,506 |
| Oct 10, 2024 | 272.97 | 296.29 | 271.99 | 292.69 | 292.69 | 6.24% | 2,598,386 |
| Oct 9, 2024 | 259.91 | 276.81 | 259.52 | 275.49 | 275.49 | 6.18% | 1,303,643 |
| Oct 8, 2024 | 260.00 | 265.50 | 258.05 | 259.46 | 259.46 | 0.01% | 621,526 |
| Oct 7, 2024 | 262.93 | 263.56 | 258.41 | 259.44 | 259.44 | -2.23% | 730,502 |
| Oct 4, 2024 | 257.40 | 267.09 | 256.29 | 265.36 | 265.36 | 4.89% | 1,169,135 |
| Oct 3, 2024 | 252.85 | 255.23 | 250.26 | 253.00 | 253.00 | -0.54% | 842,655 |
| Oct 2, 2024 | 256.25 | 259.05 | 250.95 | 254.38 | 254.38 | -1.26% | 1,401,191 |
| Oct 1, 2024 | 272.04 | 274.19 | 257.41 | 257.63 | 257.63 | -4.71% | 1,218,075 |
| Sep 30, 2024 | 267.04 | 270.84 | 265.73 | 270.35 | 270.35 | 0.30% | 839,001 |
| Sep 27, 2024 | 274.72 | 275.50 | 268.56 | 269.53 | 269.53 | -1.14% | 698,112 |
| Sep 26, 2024 | 282.20 | 282.20 | 269.00 | 272.65 | 272.65 | -2.02% | 909,916 |
| Sep 25, 2024 | 278.61 | 284.18 | 276.48 | 278.26 | 278.26 | -0.59% | 614,941 |
| Sep 24, 2024 | 280.65 | 284.96 | 278.23 | 279.92 | 279.92 | 0.16% | 610,762 |
| Sep 23, 2024 | 281.50 | 281.50 | 276.24 | 279.48 | 279.48 | 0.37% | 546,598 |
| Sep 20, 2024 | 282.49 | 283.24 | 275.21 | 278.45 | 278.45 | -1.91% | 1,253,603 |
| Sep 19, 2024 | 287.73 | 289.00 | 280.11 | 283.86 | 283.86 | 1.34% | 1,252,266 |
| Sep 18, 2024 | 286.52 | 287.00 | 278.18 | 280.11 | 280.11 | -2.33% | 1,158,951 |
| Sep 17, 2024 | 292.43 | 295.47 | 284.07 | 286.80 | 286.80 | -1.12% | 1,041,333 |
| Sep 16, 2024 | 290.09 | 293.19 | 287.61 | 290.05 | 290.05 | -0.01% | 798,617 |
| Sep 13, 2024 | 295.62 | 300.00 | 288.80 | 290.09 | 290.09 | -1.72% | 1,154,127 |
| Sep 12, 2024 | 296.22 | 298.97 | 293.47 | 295.18 | 295.18 | -0.51% | 922,918 |
| Sep 11, 2024 | 291.45 | 297.99 | 285.36 | 296.69 | 296.69 | 1.78% | 1,124,618 |
| Sep 10, 2024 | 288.45 | 293.75 | 287.86 | 291.49 | 291.49 | 1.71% | 824,270 |
| Sep 9, 2024 | 282.89 | 290.19 | 282.84 | 286.58 | 286.58 | 1.67% | 829,361 |
| Sep 6, 2024 | 294.82 | 294.82 | 277.01 | 281.88 | 281.88 | -2.76% | 1,450,631 |
| Sep 5, 2024 | 291.50 | 294.28 | 286.61 | 289.88 | 289.88 | -0.29% | 1,531,319 |
| Sep 4, 2024 | 281.53 | 295.43 | 278.98 | 290.71 | 290.71 | 2.65% | 1,850,853 |
| Sep 3, 2024 | 290.79 | 297.77 | 281.29 | 283.20 | 283.20 | -2.61% | 1,878,575 |
| Aug 30, 2024 | 290.10 | 293.28 | 275.16 | 290.79 | 290.79 | 18.34% | 6,877,558 |
| Aug 29, 2024 | 241.99 | 247.10 | 238.42 | 245.72 | 245.72 | 4.40% | 2,448,037 |
| Aug 28, 2024 | 238.49 | 239.85 | 231.64 | 235.37 | 235.37 | -1.46% | 1,153,141 |
| Aug 27, 2024 | 243.37 | 244.94 | 238.48 | 238.85 | 238.85 | -2.91% | 1,384,218 |
| Aug 26, 2024 | 247.61 | 251.37 | 245.87 | 246.00 | 246.00 | -0.65% | 1,379,074 |
| Aug 23, 2024 | 250.24 | 252.62 | 246.21 | 247.61 | 247.61 | 0.41% | 1,004,210 |
| Aug 22, 2024 | 254.47 | 258.79 | 245.99 | 246.61 | 246.61 | -5.76% | 1,398,251 |
| Aug 21, 2024 | 255.71 | 261.84 | 253.60 | 261.69 | 261.69 | 3.34% | 1,017,171 |
| Aug 20, 2024 | 255.79 | 257.49 | 253.22 | 253.24 | 253.24 | -1.44% | 593,933 |
| Aug 19, 2024 | 251.00 | 256.97 | 249.47 | 256.95 | 256.95 | 2.35% | 977,402 |
| Aug 16, 2024 | 248.99 | 253.42 | 248.25 | 251.05 | 251.05 | 0.80% | 824,829 |
| Aug 15, 2024 | 245.62 | 252.49 | 245.00 | 249.05 | 249.05 | 2.30% | 671,384 |
| Aug 14, 2024 | 243.00 | 246.65 | 240.40 | 243.44 | 243.44 | 0.18% | 596,141 |
| Aug 13, 2024 | 233.00 | 244.87 | 233.00 | 243.00 | 243.00 | 4.57% | 889,088 |
| Aug 12, 2024 | 235.18 | 236.17 | 230.00 | 232.37 | 232.37 | -1.08% | 819,009 |
| Aug 9, 2024 | 235.36 | 239.13 | 231.18 | 234.90 | 234.90 | 0.18% | 648,522 |
| Aug 8, 2024 | 227.81 | 235.38 | 226.49 | 234.48 | 234.48 | 4.26% | 1,008,404 |
| Aug 7, 2024 | 228.00 | 239.65 | 223.90 | 224.90 | 224.90 | 0.75% | 1,387,627 |
| Aug 6, 2024 | 225.93 | 228.32 | 221.11 | 223.22 | 223.22 | 0.78% | 1,265,638 |
| Aug 5, 2024 | 214.49 | 223.93 | 212.74 | 221.50 | 221.50 | -4.81% | 1,737,019 |
| Aug 2, 2024 | 231.00 | 233.60 | 222.82 | 232.70 | 232.70 | -2.77% | 1,670,602 |
| Aug 1, 2024 | 246.47 | 249.30 | 234.64 | 239.33 | 239.33 | -5.16% | 1,842,653 |
| Jul 31, 2024 | 248.80 | 259.86 | 244.57 | 252.36 | 252.36 | 2.86% | 1,558,107 |
| Jul 30, 2024 | 251.65 | 254.25 | 238.93 | 245.35 | 245.35 | -2.45% | 1,300,501 |
| Jul 29, 2024 | 255.00 | 255.65 | 250.10 | 251.51 | 251.51 | -0.79% | 785,253 |
| Jul 26, 2024 | 259.61 | 259.88 | 246.94 | 253.50 | 253.50 | -1.08% | 1,196,719 |
| Jul 25, 2024 | 247.64 | 263.94 | 245.00 | 256.26 | 256.26 | 4.79% | 1,531,681 |
| Jul 24, 2024 | 252.43 | 255.12 | 242.15 | 244.54 | 244.54 | -4.68% | 1,251,988 |
| Jul 23, 2024 | 254.57 | 260.66 | 253.00 | 256.54 | 256.54 | 1.60% | 968,200 |
| Jul 22, 2024 | 253.00 | 255.92 | 245.19 | 252.51 | 252.51 | 0.42% | 1,309,335 |
| Jul 19, 2024 | 245.37 | 252.65 | 243.05 | 251.46 | 251.46 | 1.87% | 1,349,793 |
| Jul 18, 2024 | 263.00 | 268.35 | 246.30 | 246.84 | 246.84 | -6.06% | 1,536,404 |
| Jul 17, 2024 | 254.03 | 264.11 | 253.48 | 262.76 | 262.76 | 1.74% | 2,024,263 |
| Jul 16, 2024 | 255.47 | 259.70 | 250.44 | 258.26 | 258.26 | 2.26% | 1,004,276 |
| Jul 15, 2024 | 253.69 | 257.08 | 249.65 | 252.54 | 252.54 | -0.25% | 1,006,193 |
| Jul 12, 2024 | 246.30 | 253.50 | 244.07 | 253.18 | 253.18 | 1.77% | 1,174,184 |
| Jul 11, 2024 | 250.39 | 257.49 | 245.76 | 248.78 | 248.78 | 1.06% | 1,362,583 |
| Jul 10, 2024 | 250.88 | 250.88 | 237.36 | 246.18 | 246.18 | -1.73% | 2,361,583 |
| Jul 9, 2024 | 258.00 | 259.90 | 246.50 | 250.51 | 250.51 | -3.69% | 2,011,664 |
| Jul 8, 2024 | 266.00 | 266.12 | 258.52 | 260.10 | 260.10 | -2.49% | 1,367,971 |
| Jul 5, 2024 | 264.00 | 271.66 | 261.87 | 266.74 | 266.74 | 0.68% | 1,246,205 |
| Jul 3, 2024 | 260.20 | 267.00 | 258.02 | 264.94 | 264.94 | 1.95% | 895,892 |