MongoDB, Inc. (MDB) NASDAQ

435.51

-1.62(-0.37%)

Updated at December 24 01:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025435.35435.51435.51439.08434.29341,319
December 23, 2025439437.13437.13439.39432.5832,866
December 22, 2025433439.68439.68440.674311.38M
December 19, 2025429430.64430.64431.56423.251.41M
December 18, 2025420425.2425.2428.56415.51.96M
December 17, 2025421.85412.35412.35428.53411.761.35M
December 16, 2025410.03421.5421.5425.484081.76M
December 15, 2025420.79416416420.864112.07M
December 12, 2025417.79419419421.54411.281.25M
December 11, 2025423.18420.39420.39432.55418.641.31M
December 10, 2025412.76427.41427.41429.85411.921.72M
December 09, 2025416.36414.06414.06419.99412.751.23M
December 08, 2025413418.71418.71424.644132.24M
December 05, 2025397.39409.62409.62411.24393.532.1M
December 04, 2025405.62396.73396.73407.523942.52M
December 03, 2025404.79405.94405.94411.45396.372.57M
December 02, 2025406.82401.99401.99419.5399.519.49M
December 01, 2025326.43328.87328.87335.92321.265M
November 28, 2025330.51332.37332.37336.24330.511.2M
November 26, 2025331.28326.27326.27331.83251.42M
November 25, 2025329.57331.75331.75333.51322.531.58M
November 24, 2025325.05330.63330.63334.65324.362.21M
November 21, 2025327.45321.18321.18328.98309.942.18M
November 20, 2025344.72329.09329.09353.29326.171.65M
November 19, 2025337.23337.19337.19343.29332.88727,035
November 18, 2025334337.86337.86341.26331.01970,890
November 17, 2025349.82339.6339.6352333.641.44M
November 14, 2025338.98352.61352.61356.53371.37M
November 13, 2025359.85351.14351.14362.99347.621.41M
November 12, 2025372.88365.38365.38376.18364.541.28M
November 11, 2025373.47371.42371.42375.11363.281.46M
November 10, 2025363.32373.89373.89377.84358.851.99M
November 07, 2025347.45361.04361.04362.243391.62M
November 06, 2025362355.83355.83365.86352.351.59M
November 05, 2025354.75350.28350.28358.88345.391.65M
November 04, 2025358.95355.84355.84368.9350.131.83M
November 03, 2025385.04369.05369.05385.44356.564.89M
October 31, 2025354.5359.65359.65362.02349.61.62M
October 30, 2025338.11347.54347.54355.49336.952.32M
October 29, 2025335.5340.53340.53343.273301.07M
October 28, 2025343336.46336.46343.82335.88885,650
October 27, 2025339.29340.17340.17346.86338953,118
October 24, 2025335.05333.57333.57340.98333.541.14M
October 23, 2025321.23330.01330.01331.32321694,048
October 22, 2025324.3325.1325.13303181.78M
October 21, 2025326.71325.76325.76335.39325.35915,844
October 20, 2025321.39327.41327.41330.29321.141.12M
October 17, 2025311.77318.53318.53320.91310.3997,912
October 16, 2025320314.35314.35329.66311.031.64M
October 15, 2025315.94317.83317.83319.98314886,247
October 14, 2025312.32313.81313.81317.91307.21973,645
October 13, 2025323.01319.21319.21323.28313.8886,347
October 10, 2025334.35314.44314.44337.95313.111.96M
October 09, 2025329.5331.48331.48335.533251.48M
October 08, 2025320.44326.78326.78328.35319.791.21M
October 07, 2025323.02318.46318.46325311.111.41M
October 06, 2025323.22321.93321.93331.51319.721.68M
October 03, 2025328.75321.21321.21329.46316.621.11M
October 02, 2025328.98326.29326.29335.83325.013.15M
October 01, 2025310.75321.53321.53324.83309.923.8M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved