MongoDB (MDB) Historical Stock Data
245.86 ↑17.69 (7.75%)
As of Market Close on February 2nd, 2023.
Historical Data
In the past 30 trading days, MDB is up 1.18% a day on average. There have been 20 days where MongoDB closed green and 10 days where MDB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 237.52 | 245.86 | ↑$8.34 (3.51%) | 236.68 | 248.15 | 2.68M |
| 2023-02-01 | 214.55 | 228.17 | ↑$13.62 (6.35%) | 211.83 | 229.80 | 1.75M |
| 2023-01-31 | 210.03 | 214.21 | ↑$4.18 (1.99%) | 208.47 | 214.86 | 1.23M |
| 2023-01-30 | 220.63 | 210.41 | ↓$10.22 (-4.63%) | 209.69 | 222.00 | 1.23M |
| 2023-01-27 | 205.52 | 224.01 | ↑$18.49 (9.00%) | 203.77 | 224.90 | 2.90M |
| 2023-01-26 | 199.32 | 208.23 | ↑$8.91 (4.47%) | 197.29 | 208.76 | 1.85M |
| 2023-01-25 | 190.61 | 195.14 | ↑$4.53 (2.38%) | 179.56 | 198.57 | 2.66M |
| 2023-01-24 | 203.82 | 199.88 | ↓$3.94 (-1.93%) | 199.41 | 211.00 | 1.38M |
| 2023-01-23 | 199.00 | 207.05 | ↑$8.05 (4.05%) | 196.00 | 207.68 | 1.18M |
| 2023-01-20 | 191.00 | 197.86 | ↑$6.86 (3.59%) | 188.91 | 199.49 | 0.98M |
| 2023-01-19 | 197.00 | 189.31 | ↓$7.69 (-3.90%) | 188.78 | 198.87 | 1.52M |
| 2023-01-18 | 206.90 | 200.84 | ↓$6.06 (-2.93%) | 199.89 | 212.10 | 1.34M |
| 2023-01-17 | 195.11 | 202.84 | ↑$7.73 (3.96%) | 192.67 | 206.82 | 1.40M |
| 2023-01-13 | 187.15 | 197.53 | ↑$10.38 (5.55%) | 186.05 | 198.45 | 1.49M |
| 2023-01-12 | 188.82 | 190.61 | ↑$1.79 (0.95%) | 183.21 | 190.90 | 1.26M |
| 2023-01-11 | 183.10 | 188.82 | ↑$5.72 (3.12%) | 180.02 | 189.18 | 1.30M |
| 2023-01-10 | 175.59 | 182.09 | ↑$6.50 (3.70%) | 174.70 | 183.06 | 1.15M |
| 2023-01-09 | 173.64 | 178.07 | ↑$4.43 (2.55%) | 172.07 | 179.27 | 1.63M |
| 2023-01-06 | 172.20 | 169.82 | ↓$2.38 (-1.38%) | 164.76 | 173.66 | 2.01M |
| 2023-01-05 | 185.01 | 172.18 | ↓$12.83 (-6.93%) | 170.52 | 185.01 | 2.26M |
| 2023-01-04 | 191.84 | 187.21 | ↓$4.63 (-2.41%) | 183.57 | 192.63 | 1.69M |
| 2023-01-03 | 199.45 | 190.75 | ↓$8.70 (-4.36%) | 186.36 | 201.94 | 1.74M |
| 2022-12-30 | 194.16 | 196.84 | ↑$2.68 (1.38%) | 191.75 | 198.49 | 1.03M |
| 2022-12-29 | 190.45 | 198.85 | ↑$8.40 (4.41%) | 188.58 | 203.63 | 1.24M |
| 2022-12-28 | 187.83 | 188.81 | ↑$0.98 (0.52%) | 186.36 | 191.57 | 659.61K |
| 2022-12-27 | 194.16 | 188.85 | ↓$5.31 (-2.73%) | 186.59 | 195.48 | 1.15M |
| 2022-12-23 | 194.50 | 197.47 | ↑$2.97 (1.53%) | 191.67 | 197.59 | 1.37M |
| 2022-12-22 | 196.04 | 196.17 | ↑$0.13 (0.07%) | 190.85 | 197.99 | 1.06M |
| 2022-12-21 | 202.14 | 200.38 | ↓$1.76 (-0.87%) | 195.09 | 203.42 | 1.18M |
| 2022-12-20 | 191.47 | 200.13 | ↑$8.66 (4.52%) | 190.30 | 201.85 | 1.50M |
Create an account or log in to view more rows.
$MDB Monday I'm out Apes
going to enjoy these gains
$MDB if your selling dont regret it later
$MDB Holding.
$MDB oh my!
$MDB gets me every time lol
$MDB oversold
$MDB Ride this train. You won't regret.
$MDB let it ride
$MDB whelp. you win this round. goodluck
$MDB Monday I'm out Apes
going to enjoy these gains