MongoDB, Inc. (MDB) NASDAQ

308.98

-8.0216(-2.53%)

Updated at September 30 03:09PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 29, 2025321317317322314.531.64M
September 26, 2025315.25318.41318.41319.523121.26M
September 25, 2025313.47315.32315.32316.34309.341.24M
September 24, 2025320.53315.3315.3322.53315.21.37M
September 23, 2025324318.96318.96326.57318.212.05M
September 22, 2025323.19323.59323.59327.53201.92M
September 19, 2025320.15323.43323.43325.54317.923.03M
September 18, 2025319316.3316.3322.25310.222.63M
September 17, 2025327.93315.38315.38329.01306.53.72M
September 16, 2025333.9327.37327.37334325.171.92M
September 15, 2025335.51333.97333.97344.3333.53.55M
September 12, 2025336.1330.1330.1336.1328.271.28M
September 11, 2025337.25332.1332.1340.8331.811.37M
September 10, 2025333.99334.87334.87344.85333.212.64M
September 09, 2025323.5331.09331.09331.893222.06M
September 08, 2025326.25323.29323.29327.19320.651.33M
September 05, 2025325.05324.74324.74331.04322.792.34M
September 04, 2025311.6322.05322.05322.66306.012.75M
September 03, 2025319.97312.88312.88320.44306.022.98M
September 02, 2025310318.29318.29323.58308.54.19M
August 29, 2025314.42315.61315.61321.92308.395.7M
August 28, 2025299.49318.1318.1321.5729710.73M
August 27, 2025282.05295.7295.7297.26275.6620.75M
August 26, 2025217.91214.34214.34220.48212.317.91M
August 25, 2025219218.44218.44219.61214.32.25M
August 22, 2025211.03219.06219.06220208.651.8M
August 21, 2025211.28211.96211.96213.8206.921.54M
August 20, 2025214.35212.7212.7216.78208.862.05M
August 19, 2025227.47218.61218.61229.35217.851.76M
August 18, 2025222.98227.06227.06231.55220.322.69M
August 15, 2025207.08218.26218.26219.042072.16M
August 14, 2025204.29204.37204.37206.61202.051.4M
August 13, 2025210.34207.43207.43210.982062.52M
August 12, 2025202.14207.82207.82209.15198.473.28M
August 11, 2025207201201211.47199.593.13M
August 08, 2025225.66209.18209.18226207.884.18M
August 07, 2025241.24227.86227.86242.77215.963.51M
August 06, 2025229.51235.82235.82236.1228.71.79M
August 05, 2025227228.25228.25232.44225.961.42M
August 04, 2025223.37226.56226.56228.65223.371.59M
August 01, 2025232.63220.97220.97232.66217.333.02M
July 31, 2025249.29237.89237.89251.24237.142.84M
July 30, 2025240.51244.36244.36246.35236.461.98M
July 29, 2025245240.88240.88247.44238.991.79M
July 28, 2025245.3244.41244.41247.59240.712.27M
July 25, 2025236241.37241.37248.25235.33.59M
July 24, 2025231.99235.16235.16243.382312.5M
July 23, 2025225.1228.25228.25229.15221.011.5M
July 22, 2025223.5224.3224.3228.5221.811.93M
July 21, 2025222.91222.24222.24224.99220.251.92M
July 18, 2025219.99221.21221.21222.052171.82M
July 17, 2025210.02218.53218.53220.07210.022.24M
July 16, 2025209.07209.64209.64210203.511.61M
July 15, 2025203.06208.66208.66212.39202.52.38M
July 14, 2025202201.53201.53205.5201.011.48M
July 11, 2025207.93202.51202.51209.63201.671.7M
July 10, 2025218209.27209.27218.42205.442.93M
July 09, 2025213.05217.12217.12217.21210.133.15M
July 08, 2025210.18208.9208.9212.36208.391.77M
July 07, 2025209.99210.01210.01211.46205.671.58M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved