Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGM - Nasdaq Real Time Price USD

MongoDB, Inc. (MDB)

Compare
176.61
+1.21
+(0.69%)
At close: 4:00:02 PM EDT
176.61
0.00
(0.00%)
After hours: 4:06:25 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 2025174.69178.15170.66176.61176.611,287,072
Mar 31, 2025175.22176.60170.85175.40175.402,807,900
Mar 28, 2025185.73187.06175.89178.03178.032,908,400
Mar 27, 2025191.36191.99186.61188.64188.641,320,000
Mar 26, 2025198.61198.66192.67193.66193.661,106,300
Mar 25, 2025198.30202.90197.39198.66198.661,214,400
Mar 24, 2025195.53199.48193.44197.48197.482,163,300
Mar 21, 2025185.46193.54184.55192.54192.542,185,700
Mar 20, 2025187.69194.90187.69189.30189.301,404,400
Mar 19, 2025189.02193.21185.53190.06190.061,667,900
Mar 18, 2025190.39191.96184.42188.68188.681,333,200
Mar 17, 2025185.34196.95184.68193.05193.052,040,600
Mar 14, 2025187.70188.88183.24185.37185.372,589,300
Mar 13, 2025193.64194.73183.00185.10185.102,970,200
Mar 12, 2025203.11204.03191.03196.12196.123,749,000
Mar 11, 2025180.84197.16179.68195.70195.705,162,400
Mar 10, 2025182.02185.84173.13180.32180.326,470,300
Mar 7, 2025194.02195.00181.05187.65187.655,783,300
Mar 6, 2025207.09212.01192.79192.98192.9814,213,800
Mar 5, 2025254.31264.79249.68264.13264.133,793,000
Mar 4, 2025257.98259.58245.69254.38254.381,687,500
Mar 3, 2025270.63275.54256.70259.02259.021,584,800
Feb 28, 2025260.32267.70258.06267.43267.431,340,300
Feb 27, 2025276.35279.87262.32262.41262.411,390,300
Feb 26, 2025262.98271.02261.80268.30268.301,178,200
Feb 25, 2025261.43265.30253.00259.71259.711,399,100
Feb 24, 2025274.35275.00257.65267.10267.101,465,800
Feb 21, 2025288.99288.99272.69273.26273.261,583,300
Feb 20, 2025294.71294.71277.03290.00290.001,523,800
Feb 19, 2025297.54298.00289.86295.00295.001,057,600
Feb 18, 2025292.05298.92287.46298.52298.521,160,800
Feb 14, 2025291.00292.05283.34289.63289.631,248,800
Feb 13, 2025293.00294.00282.17292.97292.971,497,000
Feb 12, 2025284.91293.43279.14292.46292.461,283,500
Feb 11, 2025285.87292.95284.26286.12286.121,238,200
Feb 10, 2025281.62288.54280.82286.36286.361,138,400
Feb 7, 2025279.01283.96275.86277.87277.871,286,600
Feb 6, 2025282.13286.49277.59278.10278.101,079,000
Feb 5, 2025273.00284.01270.62282.03282.031,514,200
Feb 4, 2025268.34277.17268.03275.97275.971,277,500
Feb 3, 2025266.00272.62262.09268.83268.831,303,900
Jan 31, 2025273.33281.36272.51273.32273.321,554,100
Jan 30, 2025272.66273.22259.69271.07271.072,260,000
Jan 29, 2025283.11283.58272.55278.33278.331,701,300
Jan 28, 2025267.58286.83263.88284.00284.003,454,600
Jan 27, 2025255.00277.73254.22264.58264.582,364,500
Jan 24, 2025263.00264.27258.68261.86261.86813,800
Jan 23, 2025260.00260.79253.34260.62260.621,058,700
Jan 22, 2025261.50265.52258.31260.70260.701,300,100
Jan 21, 2025257.07265.29256.00257.86257.862,044,700
Jan 17, 2025255.17257.32250.16253.11253.111,402,700
Jan 16, 2025248.60251.64242.12247.96247.961,164,600
Jan 15, 2025247.39250.46242.73242.91242.911,066,700
Jan 14, 2025244.70249.59240.41242.41242.411,087,800
Jan 13, 2025242.67243.52235.30240.19240.191,930,300
Jan 10, 2025243.37247.31240.00245.22245.221,249,200
Jan 8, 2025244.38250.54242.46248.68248.681,042,800
Jan 7, 2025254.19256.40242.93245.96245.961,418,600
Jan 6, 2025254.10259.88251.20252.86252.861,943,700
Jan 3, 2025247.01250.22239.73246.39246.391,531,400
Jan 2, 2025234.09247.00234.09244.62244.622,592,600
Dec 31, 2024234.82236.75231.80232.81232.811,714,600
Dec 30, 2024234.26235.82229.40233.91233.913,066,900
Dec 27, 2024242.91244.80234.07238.35238.352,776,300
Dec 26, 2024242.35244.19240.15243.50243.501,889,100
Dec 24, 2024243.11244.56240.50243.00243.001,397,100
Dec 23, 2024246.51246.51240.88242.92242.922,814,000
Dec 20, 2024241.13248.57239.18245.63245.633,307,400
Dec 19, 2024252.48255.90243.30245.00245.002,598,600
Dec 18, 2024264.68265.13249.11252.67252.672,576,300
Dec 17, 2024266.99269.49263.10265.10265.101,782,400
Dec 16, 2024264.23274.71260.30265.63265.633,020,400
Dec 13, 2024288.61290.64265.26267.19267.195,096,600
Dec 12, 2024291.95294.62284.29288.61288.612,751,800
Dec 11, 2024297.70305.15295.11297.20297.203,641,500
Dec 10, 2024322.43323.57289.46290.90290.9010,300,500
Dec 9, 2024355.34370.00345.98350.13350.136,513,300
Dec 6, 2024343.50348.00340.60343.40343.401,811,200
Dec 5, 2024343.54346.99333.84334.31334.311,003,100
Dec 4, 2024337.99347.40333.00341.31341.311,392,900
Dec 3, 2024321.13328.28319.48324.01324.01922,000
Dec 2, 2024323.00332.28322.02325.15325.151,278,900
Nov 29, 2024324.78328.68322.05322.49322.49532,100
Nov 27, 2024335.94336.02319.77324.60324.601,215,200
Nov 26, 2024342.76345.98334.00335.40335.401,768,000
Nov 25, 2024349.17353.55340.65341.36341.362,801,100
Nov 22, 2024324.95337.55323.36332.50332.502,755,000
Nov 21, 2024306.22331.20305.08315.44315.444,191,500
Nov 20, 2024289.46290.94275.10281.76281.761,240,400
Nov 19, 2024279.00291.29278.03289.15289.151,658,200
Nov 18, 2024281.68285.27279.50284.43284.431,006,000
Nov 15, 2024286.00289.85272.94279.77279.771,764,400
Nov 14, 2024301.00303.53290.62291.59291.591,662,700
Nov 13, 2024291.13320.68291.13300.89300.892,530,800
Nov 12, 2024291.15297.01288.69291.65291.651,284,600
Nov 11, 2024290.94292.42283.71291.57291.57925,500
Nov 8, 2024292.08292.67284.18290.04290.04888,100
Nov 7, 2024280.87295.51280.87294.12294.121,192,200
Nov 6, 2024281.00288.09280.61280.98280.98940,500
Nov 5, 2024268.39274.87264.17274.75274.75724,500
Nov 4, 2024269.57270.59265.45267.39267.39895,000
Nov 1, 2024270.40275.23265.18271.85271.851,035,500
Oct 31, 2024280.00280.56268.99270.40270.401,101,600
Oct 30, 2024277.47288.32276.05283.70283.701,515,200
Oct 29, 2024272.88278.84271.34275.21275.21658,700
Oct 28, 2024271.98275.71269.51272.18272.18732,900
Oct 25, 2024266.34271.00265.64268.74268.741,045,100
Oct 24, 2024263.20266.20262.58263.52263.52815,100
Oct 23, 2024264.25266.23258.28260.96260.961,588,900
Oct 22, 2024270.16270.90263.22264.44264.441,115,200
Oct 21, 2024273.38276.96268.66271.77271.77825,100
Oct 18, 2024271.10276.88271.09275.54275.541,109,300
Oct 17, 2024273.00275.00266.13271.87271.874,698,300
Oct 16, 2024284.85285.47275.57278.39278.39684,400
Oct 15, 2024287.82290.14283.60284.66284.66681,000
Oct 14, 2024295.26295.38287.00289.14289.14697,300
Oct 11, 2024291.80297.68286.42292.86292.861,401,500
Oct 10, 2024272.97296.29271.99292.69292.692,598,400
Oct 9, 2024259.91276.81259.52275.49275.491,303,600
Oct 8, 2024260.00265.50258.05259.46259.46621,500
Oct 7, 2024262.93263.56258.41259.44259.44730,500
Oct 4, 2024257.40267.09256.29265.36265.361,168,800
Oct 3, 2024252.85255.23250.26253.00253.00842,700
Oct 2, 2024256.25259.05250.95254.38254.381,401,000
Oct 1, 2024272.04274.19257.41257.63257.631,218,100
Sep 30, 2024267.04270.84265.73270.35270.35838,100
Sep 27, 2024274.72275.50268.56269.53269.53698,000
Sep 26, 2024282.20282.20269.00272.65272.65909,900
Sep 25, 2024278.61284.18276.48278.26278.26614,700
Sep 24, 2024280.65284.96278.23279.92279.92610,800
Sep 23, 2024281.50281.50276.24279.48279.48546,600
Sep 20, 2024282.49283.24275.21278.45278.451,253,600
Sep 19, 2024287.73289.00280.11283.86283.861,252,200
Sep 18, 2024286.52287.00278.18280.11280.111,159,000
Sep 17, 2024292.43295.47284.07286.80286.801,041,200
Sep 16, 2024290.09293.19287.61290.05290.05798,600
Sep 13, 2024295.62300.00288.80290.09290.091,154,100
Sep 12, 2024296.22298.97293.47295.18295.18922,900
Sep 11, 2024291.45297.99285.36296.69296.691,124,600
Sep 10, 2024288.45293.75287.86291.49291.49824,300
Sep 9, 2024282.89290.19282.84286.58286.58829,400
Sep 6, 2024294.82294.82277.01281.88281.881,450,600
Sep 5, 2024291.50294.28286.61289.88289.881,531,300
Sep 4, 2024281.53295.43278.98290.71290.711,860,100
Sep 3, 2024290.79297.77281.29283.20283.201,878,600
Aug 30, 2024290.10293.28275.16290.79290.796,877,600
Aug 29, 2024241.99247.10238.41245.72245.722,448,000
Aug 28, 2024238.49239.85231.63235.37235.371,153,100
Aug 27, 2024243.37244.94238.48238.85238.851,384,200
Aug 26, 2024247.61251.37245.87246.00246.001,379,100
Aug 23, 2024250.24252.62246.21247.61247.611,004,200
Aug 22, 2024254.47258.79245.99246.61246.611,398,300
Aug 21, 2024255.71261.84253.60261.69261.691,017,200
Aug 20, 2024255.79257.49253.22253.24253.24593,900
Aug 19, 2024251.00256.97249.47256.95256.95977,400
Aug 16, 2024248.99253.42248.25251.05251.05824,800
Aug 15, 2024245.62252.49245.00249.05249.05671,300
Aug 14, 2024243.00246.65240.40243.44243.44596,000
Aug 13, 2024233.00244.87233.00243.00243.00889,000
Aug 12, 2024235.18236.16230.00232.37232.37818,900
Aug 9, 2024235.36239.13231.18234.90234.90648,500
Aug 8, 2024227.81235.38226.49234.48234.481,008,200
Aug 7, 2024228.00239.65223.90224.90224.901,387,600
Aug 6, 2024225.93228.32221.11223.22223.221,265,600
Aug 5, 2024214.49223.93212.74221.50221.501,737,000
Aug 2, 2024231.00233.60222.82232.70232.701,670,600
Aug 1, 2024246.47249.30234.64239.33239.331,842,700
Jul 31, 2024248.80259.86244.57252.36252.361,558,100
Jul 30, 2024251.65254.25238.93245.35245.351,300,500
Jul 29, 2024255.00255.65250.10251.51251.51785,200
Jul 26, 2024259.61259.88246.93253.50253.501,196,700
Jul 25, 2024247.64263.94245.00256.26256.261,531,700
Jul 24, 2024252.43255.12242.15244.54244.541,252,000
Jul 23, 2024254.57260.66253.00256.54256.54968,200
Jul 22, 2024253.00255.92245.18252.51252.511,309,300
Jul 19, 2024245.37252.65243.04251.46251.461,349,800
Jul 18, 2024263.00268.35246.30246.84246.841,536,400
Jul 17, 2024254.03264.11253.48262.76262.762,024,300
Jul 16, 2024255.47259.70250.44258.26258.261,004,300
Jul 15, 2024253.68257.08249.65252.54252.541,006,200
Jul 12, 2024246.30253.50244.07253.18253.181,174,000
Jul 11, 2024250.39257.49245.76248.78248.781,362,600
Jul 10, 2024250.88250.88237.36246.18246.182,361,600
Jul 9, 2024258.00259.90246.50250.51250.512,009,300
Jul 8, 2024266.00266.12258.52260.10260.101,368,000
Jul 5, 2024264.00271.66261.87266.74266.741,246,200
Jul 3, 2024260.20267.00258.02264.94264.94895,900
Jul 2, 2024265.00270.00259.41259.88259.881,813,200
Jul 1, 2024253.00264.76249.17263.51263.512,354,300
Jun 28, 2024244.55252.09244.32249.96249.962,449,400
Jun 27, 2024238.28247.26238.14244.15244.152,171,400
Jun 26, 2024225.82241.93225.80240.52240.522,513,300
Jun 25, 2024234.29234.62226.05226.61226.611,664,200
Jun 24, 2024226.06234.75225.76233.92233.921,776,600
Jun 21, 2024220.82228.58218.86227.55227.552,842,600
Jun 20, 2024218.68222.85214.74220.45220.451,535,100
Jun 18, 2024222.46224.25217.81218.85218.851,577,300
Jun 17, 2024224.38226.50219.45223.67223.671,612,000
Jun 14, 2024219.15227.04218.68227.00227.001,884,500
Jun 13, 2024230.62230.76217.95218.18218.181,801,400
Jun 12, 2024228.26235.81227.07229.25229.252,058,600
Jun 11, 2024223.94227.80219.53223.80223.802,443,900
Jun 10, 2024226.22229.50223.71224.62224.622,188,300
Jun 7, 2024227.91231.99222.78227.02227.021,597,300
Jun 6, 2024233.00235.61229.13229.88229.881,719,500
Jun 5, 2024234.34235.38230.26233.24233.241,811,300
Jun 4, 2024233.09242.98231.20232.15232.152,982,800
Jun 3, 2024243.15252.11231.01234.61234.614,873,800
May 31, 2024237.07241.00225.25236.06236.0610,987,900
May 30, 2024328.50328.92308.38310.00310.004,801,300
May 29, 2024330.00339.15328.01333.99333.991,154,100
May 28, 2024349.51349.51332.50335.86335.861,717,400
May 24, 2024351.81352.68342.30349.74349.741,335,000
May 23, 2024372.23379.05354.61355.18355.181,301,900
May 22, 2024365.35367.65356.60361.28361.28847,000
May 21, 2024365.38367.49361.80365.26365.26727,400
May 20, 2024371.91373.67363.15368.01368.01653,600
May 17, 2024369.72372.00365.36370.82370.82668,100
May 16, 2024376.05376.50366.49369.94369.94813,800
May 15, 2024367.00377.64362.19376.49376.491,046,200
May 14, 2024359.56364.65352.76359.27359.27855,200
May 13, 2024356.97361.93354.62359.24359.24983,400
May 10, 2024355.92360.79352.82353.47353.47513,000
May 9, 2024353.20358.61352.00354.69354.69575,900
May 8, 2024349.42353.62347.63353.20353.20738,300
May 7, 2024356.70358.79347.36355.31355.311,467,400
May 6, 2024363.21370.80362.15365.67365.67974,600
May 3, 2024373.36378.46360.84362.85362.85927,000
May 2, 2024379.83380.94360.60363.17363.171,062,800
May 1, 2024379.15387.19365.52373.33373.331,226,100
Apr 30, 2024369.36374.06364.40365.18365.181,080,800
Apr 29, 2024380.37382.28368.16371.94371.941,151,200
Apr 26, 2024382.44385.86375.30383.80383.801,558,700
Apr 25, 2024362.43370.74351.34366.13366.131,150,200
Apr 24, 2024368.50370.80362.01369.29369.291,314,600
Apr 23, 2024343.23367.41342.00366.31366.311,745,600
Apr 22, 2024330.00342.17321.77340.16340.161,462,400
Apr 19, 2024336.73338.22326.01327.47327.471,351,900
Apr 18, 2024342.04345.15332.74335.55335.551,082,400
Apr 17, 2024349.80351.98342.70342.75342.75912,400
Apr 16, 2024346.30350.52340.34349.80349.801,460,100
Apr 15, 2024352.99355.80344.20347.17347.17998,700
Apr 12, 2024350.00360.36350.00352.06352.061,037,800
Apr 11, 2024354.00357.39349.38356.04356.04809,100
Apr 10, 2024354.12359.85351.13351.28351.28944,600
Apr 9, 2024364.68366.94358.23360.94360.94952,900
Apr 8, 2024360.92367.39355.12363.32363.32901,800
Apr 5, 2024345.00364.66344.96362.82362.822,099,700
Apr 4, 2024340.40354.80337.31343.74343.741,658,700
Apr 3, 2024343.36345.02338.51339.82339.821,697,400
Apr 2, 2024348.15350.60343.09347.82347.821,300,400

Related Tickers

ZS Zscaler, Inc.
201.07
+1.34%
 
NET Cloudflare, Inc.
115.73
+2.70%
 
GTLB GitLab Inc.
47.65
+1.38%
 
PANW Palo Alto Networks, Inc.
171.31
+0.39%
 
OKTA Okta, Inc.
104.69
-0.50%
 
CRWD CrowdStrike Holdings, Inc.
362.38
+2.78%
 
TWLO Twilio Inc.
98.20
+0.30%
 
XYZ Block, Inc.
55.40
+1.97%
 
ORCL Oracle Corporation
141.98
+1.55%
 
AFRM Affirm Holdings, Inc.
45.51
+0.71%