• SPX
  • $5,973.10
  • 0.74 %
  • $44.06
  • DJI
  • $43,729.34
  • -0 %
  • -$0.59
  • N225
  • $39,401.49
  • 0.05 %
  • $20.30
  • FTSE
  • $8,140.74
  • -0.32 %
  • -$25.94
  • IXIC
  • $19,269.46
  • 1.51 %
  • $285.99
MongoDB, Inc. (MDB) Charts

MongoDB, Inc. (MDB) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$294.09

$13.11

(4.67%)

Day's range
$280.87
Day's range
$295.51
  • 5 DAY PERFORMANCE

    +8.18%
  • 1 MONTH PERFORMANCE

    +13.36%
  • 3 MONTH PERFORMANCE

    +30.76%
  • 6 MONTH PERFORMANCE

    -17.23%
  • YEAR-TO-DATE PERFORMANCE

    -28.07%
  • 1 YEAR PERFORMANCE

    -20.31%

MongoDB, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/07/2024 $280.87 $294.12   (4.72%) $295.51 $280.87 1.18 M $21.63 B
11/06/2024 $281.00 $280.98   (-0.01%) $288.09 $280.61 940,793 $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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.