MongoDB, Inc. (MDB) NASDAQ

323.29

-1.45(-0.45%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 03, 2025205.41211.34211.34213.79205.411.52M
July 02, 2025206.05204.43204.43208.48203.142.17M
July 01, 2025210206.04206.04211.68203.351.6M
June 30, 2025212.17209.99209.99214.17207.951.66M
June 27, 2025209.39209.92209.92211.57206.363.11M
June 26, 2025208.77209.2209.2210.82203.291.52M
June 25, 2025210.84206.76206.76212204.371.54M
June 24, 2025206.21209.25209.25210.33205.451.92M
June 23, 2025200.48203.24203.24204.041961.61M
June 20, 2025207.46201.5201.5212.94200.453.62M
June 18, 2025205.82204.15204.15208.86200.352.08M
June 17, 2025201.08205.6205.6207.09200.571.86M
June 16, 2025207.18202.5202.5209.8202.112.07M
June 13, 2025207.4205.63205.63210.51204.631.57M
June 12, 2025210.22210.66210.66218.12209.962.18M
June 11, 2025213.67210.6210.6214.99209.642.38M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved