MongoDB (MDB) Historical Stock Data
324.01 ↓1.14 (-0.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MDB is up 0.08% a day on average. There have been 17 days where MongoDB closed green and 13 days where MDB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 321.13 | 324.01 | ↑$2.88 (0.90%) | 319.48 | 328.28 | 0.92M |
| 2024-12-02 | 323.00 | 325.15 | ↑$2.15 (0.67%) | 322.02 | 332.28 | 1.28M |
| 2024-11-29 | 324.78 | 322.49 | ↓$2.29 (-0.71%) | 322.05 | 328.69 | 532.07K |
| 2024-11-27 | 335.94 | 324.60 | ↓$11.34 (-3.38%) | 319.77 | 336.02 | 1.21M |
| 2024-11-26 | 342.76 | 335.40 | ↓$7.36 (-2.15%) | 334.00 | 345.98 | 1.77M |
| 2024-11-25 | 349.17 | 341.36 | ↓$7.81 (-2.24%) | 340.65 | 353.55 | 2.80M |
| 2024-11-22 | 324.95 | 332.50 | ↑$7.55 (2.32%) | 323.36 | 337.56 | 2.75M |
| 2024-11-21 | 306.22 | 315.44 | ↑$9.22 (3.01%) | 305.08 | 331.20 | 4.19M |
| 2024-11-20 | 289.46 | 281.76 | ↓$7.70 (-2.66%) | 275.10 | 290.94 | 1.24M |
| 2024-11-19 | 279.00 | 289.15 | ↑$10.15 (3.64%) | 278.03 | 291.29 | 1.66M |
| 2024-11-18 | 281.68 | 284.43 | ↑$2.75 (0.98%) | 279.50 | 285.27 | 1.01M |
| 2024-11-15 | 286.00 | 279.77 | ↓$6.23 (-2.18%) | 272.94 | 289.85 | 1.76M |
| 2024-11-14 | 301.00 | 291.59 | ↓$9.41 (-3.13%) | 290.62 | 303.53 | 1.66M |
| 2024-11-13 | 291.13 | 300.89 | ↑$9.76 (3.35%) | 291.13 | 320.68 | 2.53M |
| 2024-11-12 | 291.15 | 291.65 | ↑$0.50 (0.17%) | 288.69 | 297.01 | 1.28M |
| 2024-11-11 | 290.94 | 291.57 | ↑$0.63 (0.22%) | 283.71 | 292.43 | 0.93M |
| 2024-11-08 | 292.08 | 290.04 | ↓$2.04 (-0.70%) | 284.18 | 292.68 | 888.03K |
| 2024-11-07 | 280.87 | 294.12 | ↑$13.25 (4.72%) | 280.87 | 295.51 | 1.19M |
| 2024-11-06 | 281.00 | 280.98 | ↓$0.02 (-0.01%) | 280.61 | 288.09 | 0.94M |
| 2024-11-05 | 268.39 | 274.75 | ↑$6.36 (2.37%) | 264.18 | 274.87 | 724.53K |
| 2024-11-04 | 269.57 | 267.39 | ↓$2.18 (-0.81%) | 265.45 | 270.59 | 895.05K |
| 2024-11-01 | 270.40 | 271.85 | ↑$1.45 (0.54%) | 265.18 | 275.23 | 1.04M |
| 2024-10-31 | 280.00 | 270.40 | ↓$9.60 (-3.43%) | 268.99 | 280.56 | 1.10M |
| 2024-10-30 | 277.47 | 283.70 | ↑$6.23 (2.25%) | 276.05 | 288.32 | 1.51M |
| 2024-10-29 | 272.88 | 275.21 | ↑$2.33 (0.85%) | 271.34 | 278.84 | 657.60K |
| 2024-10-28 | 271.98 | 272.18 | ↑$0.20 (0.07%) | 269.51 | 275.71 | 733.05K |
| 2024-10-25 | 266.34 | 268.74 | ↑$2.40 (0.90%) | 265.64 | 271.00 | 1.05M |
| 2024-10-24 | 263.20 | 263.52 | ↑$0.32 (0.12%) | 262.58 | 266.20 | 815.39K |
| 2024-10-23 | 264.25 | 260.96 | ↓$3.29 (-1.25%) | 258.28 | 266.23 | 1.59M |
| 2024-10-22 | 270.16 | 264.44 | ↓$5.72 (-2.12%) | 263.22 | 270.91 | 1.12M |
Create an account or log in to view more rows.
$MDB bag holders for life club
$MDB Bears go home!
$MDB up we go
$MDB Not Selling
Hodling for thousands!
$MDB I warned everyone this company sucks
$MDB man this will be good in coming weeks
$MDB how long until we take off?
$MDB buy SHARES
$MDB like if you’re buying Monday!! Let’s Go!!
$MDB wtf is going on?