-
5 DAY PERFORMANCE
+3.32% -
1 MONTH PERFORMANCE
+8.26% -
3 MONTH PERFORMANCE
+24.89% -
6 MONTH PERFORMANCE
-20.95% -
YEAR-TO-DATE PERFORMANCE
-31.30% -
1 YEAR PERFORMANCE
-23.89%
MongoDB, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2024 | $281.00 | $280.98 (-0.01%) | $288.09 | $280.61 | 934,196 | $20.66 B |
| 11/05/2024 | $268.39 | $274.75 (2.37%) | $274.87 | $264.18 | 724,551 | $20.21 B |
| 11/04/2024 | $269.57 | $267.39 (-0.81%) | $270.59 | $265.45 | 895,045 | $19.66 B |
| 11/01/2024 | $270.40 | $271.85 (0.54%) | $275.23 | $265.18 | 1.04 M | $19.99 B |
| 10/31/2024 | $280.00 | $270.40 (-3.43%) | $280.56 | $268.99 | 1.10 M | $19.89 B |
| 10/30/2024 | $277.47 | $283.70 (2.25%) | $288.32 | $276.05 | 1.52 M | $20.86 B |
| 10/29/2024 | $272.88 | $275.21 (0.85%) | $278.84 | $271.34 | 658,744 | $20.24 B |
| 10/28/2024 | $271.98 | $272.18 (0.07%) | $275.71 | $269.51 | 733,205 | $20.02 B |
| 10/25/2024 | $266.34 | $268.74 (0.9%) | $271.00 | $265.64 | 1.05 M | $19.76 B |
| 10/24/2024 | $263.20 | $263.52 (0.12%) | $266.20 | $262.58 | 815,400 | $19.38 B |
| 10/23/2024 | $264.25 | $260.96 (-1.25%) | $266.23 | $258.28 | 1.59 M | $19.19 B |
| 10/22/2024 | $270.16 | $264.44 (-2.12%) | $270.90 | $263.22 | 1.12 M | $19.45 B |
| 10/21/2024 | $273.38 | $271.77 (-0.59%) | $276.96 | $268.66 | 825,179 | $19.99 B |
| 10/18/2024 | $271.10 | $275.54 (1.64%) | $276.88 | $271.09 | 1.11 M | $20.26 B |
| 10/17/2024 | $273.00 | $271.87 (-0.41%) | $275.00 | $266.13 | 4.70 M | $19.99 B |
| 10/16/2024 | $284.85 | $278.39 (-2.27%) | $285.47 | $275.57 | 684,432 | $20.47 B |
| 10/15/2024 | $287.82 | $284.66 (-1.1%) | $290.14 | $283.60 | 681,049 | $20.93 B |
| 10/14/2024 | $295.26 | $289.14 (-2.07%) | $295.38 | $287.00 | 697,300 | $21.26 B |
| 10/11/2024 | $291.80 | $292.86 (0.36%) | $297.68 | $286.42 | 1.40 M | $21.54 B |
| 10/10/2024 | $272.97 | $292.69 (7.22%) | $296.29 | $271.99 | 2.60 M | $21.53 B |
| 10/09/2024 | $259.91 | $275.49 (5.99%) | $276.81 | $259.52 | 1.30 M | $20.26 B |
| 10/08/2024 | $260.00 | $259.46 (-0.21%) | $265.50 | $258.05 | 621,526 | $19.08 B |
| 10/07/2024 | $262.93 | $259.44 (-1.33%) | $263.56 | $258.41 | 730,502 | $19.08 B |
| 10/04/2024 | $257.40 | $265.36 (3.09%) | $267.09 | $256.29 | 1.17 M | $19.52 B |
| 10/03/2024 | $252.85 | $253.00 (0.06%) | $255.23 | $250.26 | 842,700 | $18.61 B |
| 10/02/2024 | $256.25 | $254.38 (-0.73%) | $259.05 | $250.95 | 1.40 M | $18.71 B |
| 10/01/2024 | $272.04 | $257.63 (-5.3%) | $274.19 | $257.41 | 1.22 M | $18.95 B |
| 09/30/2024 | $267.04 | $270.35 (1.24%) | $270.84 | $265.73 | 839,001 | $19.88 B |
| 09/27/2024 | $274.72 | $269.53 (-1.89%) | $275.50 | $268.56 | 698,112 | $19.82 B |
| 09/26/2024 | $282.20 | $272.65 (-3.38%) | $282.20 | $269.00 | 909,916 | $20.05 B |
| 09/25/2024 | $278.61 | $278.26 (-0.13%) | $284.18 | $276.48 | 614,941 | $20.46 B |
| 09/24/2024 | $280.65 | $279.92 (-0.26%) | $284.96 | $278.23 | 610,800 | $20.59 B |
| 09/23/2024 | $281.50 | $279.48 (-0.72%) | $281.50 | $276.24 | 546,600 | $20.55 B |
| 09/20/2024 | $282.49 | $278.45 (-1.43%) | $283.24 | $275.21 | 1.25 M | $20.48 B |
| 09/19/2024 | $287.73 | $283.86 (-1.35%) | $289.00 | $280.11 | 1.25 M | $20.88 B |
| 09/18/2024 | $286.52 | $280.11 (-2.24%) | $287.00 | $278.18 | 1.16 M | $20.60 B |
| 09/17/2024 | $292.43 | $286.80 (-1.93%) | $295.47 | $284.07 | 1.04 M | $21.09 B |
| 09/16/2024 | $290.09 | $290.05 (-0.01%) | $293.19 | $287.61 | 798,617 | $21.33 B |
| 09/13/2024 | $295.62 | $290.09 (-1.87%) | $300.00 | $288.80 | 1.15 M | $21.33 B |
| 09/12/2024 | $296.22 | $295.18 (-0.35%) | $298.97 | $293.47 | 922,918 | $21.71 B |
| 09/11/2024 | $291.45 | $296.69 (1.8%) | $297.99 | $285.36 | 1.12 M | $21.82 B |
| 09/10/2024 | $288.45 | $291.49 (1.05%) | $293.75 | $287.86 | 824,300 | $21.44 B |
| 09/09/2024 | $282.89 | $286.58 (1.3%) | $290.19 | $282.84 | 829,400 | $21.08 B |
| 09/06/2024 | $294.82 | $281.88 (-4.39%) | $294.82 | $277.01 | 1.45 M | $20.73 B |
| 09/05/2024 | $291.50 | $289.88 (-0.56%) | $294.28 | $286.61 | 1.53 M | $21.32 B |
| 09/04/2024 | $281.53 | $290.71 (3.26%) | $295.43 | $278.98 | 1.86 M | $21.38 B |
| 09/03/2024 | $290.79 | $283.20 (-2.61%) | $297.77 | $281.29 | 1.88 M | $20.83 B |
| 08/30/2024 | $290.10 | $290.79 (0.24%) | $293.28 | $275.16 | 6.88 M | $21.39 B |
| 08/29/2024 | $241.99 | $245.72 (1.54%) | $247.10 | $238.42 | 2.45 M | $18.07 B |
| 08/28/2024 | $238.49 | $235.37 (-1.31%) | $239.85 | $231.64 | 1.15 M | $17.31 B |
| 08/27/2024 | $243.37 | $238.85 (-1.86%) | $244.94 | $238.48 | 1.38 M | $17.57 B |
| 08/26/2024 | $247.61 | $246.00 (-0.65%) | $251.37 | $245.87 | 1.38 M | $18.09 B |
| 08/23/2024 | $250.24 | $247.61 (-1.05%) | $252.62 | $246.21 | 1.00 M | $18.21 B |
| 08/22/2024 | $254.47 | $246.61 (-3.09%) | $258.79 | $245.99 | 1.40 M | $18.14 B |
| 08/21/2024 | $255.71 | $261.69 (2.34%) | $261.84 | $253.60 | 1.02 M | $19.25 B |
| 08/20/2024 | $255.79 | $253.24 (-1%) | $257.49 | $253.22 | 593,933 | $18.62 B |
| 08/19/2024 | $251.00 | $256.95 (2.37%) | $256.97 | $249.47 | 977,402 | $18.90 B |
| 08/16/2024 | $248.99 | $251.05 (0.83%) | $253.42 | $248.25 | 824,829 | $18.46 B |
| 08/15/2024 | $245.62 | $249.05 (1.4%) | $252.49 | $245.00 | 671,384 | $18.32 B |
| 08/14/2024 | $243.00 | $243.44 (0.18%) | $246.65 | $240.40 | 596,141 | $17.90 B |
| 08/13/2024 | $233.00 | $243.00 (4.29%) | $244.87 | $233.00 | 889,088 | $17.87 B |
| 08/12/2024 | $235.18 | $232.37 (-1.19%) | $236.17 | $230.00 | 819,009 | $17.09 B |
| 08/09/2024 | $235.36 | $234.90 (-0.2%) | $239.13 | $231.18 | 648,522 | $17.28 B |
| 08/08/2024 | $227.81 | $234.48 (2.93%) | $235.38 | $226.49 | 1.01 M | $17.24 B |
| 08/07/2024 | $228.00 | $224.90 (-1.36%) | $239.65 | $223.90 | 1.39 M | $16.54 B |