MongoDB (MDB) Historical Stock Data
366.17 ↓3.12 (-0.84%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MDB is up 0.15% a day on average. There have been 15 days where MongoDB closed green and 15 days where MDB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 368.50 | 369.29 | ↑$0.79 (0.21%) | 362.01 | 370.80 | 1.31M |
| 2024-04-23 | 343.23 | 366.31 | ↑$23.08 (6.72%) | 342.00 | 367.41 | 1.75M |
| 2024-04-22 | 330.00 | 340.16 | ↑$10.16 (3.08%) | 321.77 | 342.17 | 1.46M |
| 2024-04-19 | 336.73 | 327.47 | ↓$9.26 (-2.75%) | 326.01 | 338.22 | 1.35M |
| 2024-04-18 | 342.04 | 335.55 | ↓$6.49 (-1.90%) | 332.75 | 345.15 | 1.08M |
| 2024-04-17 | 349.80 | 342.75 | ↓$7.05 (-2.02%) | 342.70 | 351.99 | 0.91M |
| 2024-04-16 | 346.30 | 349.80 | ↑$3.50 (1.01%) | 340.34 | 350.53 | 1.46M |
| 2024-04-15 | 352.99 | 347.17 | ↓$5.82 (-1.65%) | 344.20 | 355.80 | 1M |
| 2024-04-12 | 350.00 | 352.06 | ↑$2.06 (0.59%) | 350.00 | 360.36 | 1.04M |
| 2024-04-11 | 354.00 | 356.04 | ↑$2.04 (0.58%) | 349.38 | 357.40 | 809.08K |
| 2024-04-10 | 354.12 | 351.28 | ↓$2.84 (-0.80%) | 351.13 | 359.85 | 0.94M |
| 2024-04-09 | 364.68 | 360.94 | ↓$3.74 (-1.03%) | 358.23 | 366.94 | 0.95M |
| 2024-04-08 | 360.92 | 363.32 | ↑$2.40 (0.66%) | 355.12 | 367.39 | 0.90M |
| 2024-04-05 | 345.00 | 362.82 | ↑$17.82 (5.17%) | 344.96 | 364.66 | 2.10M |
| 2024-04-04 | 340.40 | 343.74 | ↑$3.34 (0.98%) | 337.31 | 354.80 | 1.66M |
| 2024-04-03 | 343.36 | 339.82 | ↓$3.54 (-1.03%) | 338.51 | 345.02 | 1.70M |
| 2024-04-02 | 348.15 | 347.82 | ↓$0.33 (-0.09%) | 343.09 | 350.60 | 1.30M |
| 2024-04-01 | 363.14 | 356.09 | ↓$7.05 (-1.94%) | 352.71 | 364.40 | 0.92M |
| 2024-03-28 | 358.64 | 358.64 | ↑$0.00 (0.00%) | 357.50 | 364.58 | 893.12K |
| 2024-03-27 | 358.00 | 358.80 | ↑$0.80 (0.22%) | 352.64 | 359.06 | 753.09K |
| 2024-03-26 | 355.55 | 354.12 | ↓$1.43 (-0.40%) | 349.35 | 359.03 | 1.02M |
| 2024-03-25 | 351.79 | 353.55 | ↑$1.76 (0.50%) | 351.79 | 357.62 | 742.55K |
| 2024-03-22 | 355.78 | 355.50 | ↓$0.28 (-0.08%) | 349.30 | 358.96 | 1.01M |
| 2024-03-21 | 366.50 | 360.15 | ↓$6.35 (-1.73%) | 360.14 | 373.40 | 1.17M |
| 2024-03-20 | 353.48 | 359.07 | ↑$5.59 (1.58%) | 350.67 | 363.66 | 0.96M |
| 2024-03-19 | 346.06 | 353.80 | ↑$7.74 (2.24%) | 340.35 | 354.70 | 1.65M |
| 2024-03-18 | 357.00 | 356.37 | ↓$0.63 (-0.18%) | 352.87 | 360.71 | 1.05M |
| 2024-03-15 | 365.60 | 355.44 | ↓$10.16 (-2.78%) | 354.67 | 366.75 | 1.82M |
| 2024-03-14 | 376.00 | 368.94 | ↓$7.06 (-1.88%) | 363.64 | 380.36 | 1.69M |
| 2024-03-13 | 368.64 | 372.81 | ↑$4.17 (1.13%) | 366.57 | 380.09 | 1.67M |
Create an account or log in to view more rows.
$MDB up we go
$MDB Not Selling
Hodling for thousands!
$MDB I warned everyone this company sucks
$MDB man this will be good in coming weeks
$MDB how long until we take off?
$MDB buy SHARES
$MDB like if you’re buying Monday!! Let’s Go!!
$MDB wtf is going on?
$MDB overvalued
$MDB time to run