tiprankstipranks
Trending News
More News >
MongoDB Inc (MDB)
NASDAQ:MDB
US Market

MongoDB (MDB) Historical Prices

Compare
5,369 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 23, 2025
159.87
167.32
159.58
162.66
162.66
+6.91%
2,979,859
1.28
Apr 22, 2025
150.23
155.24
148.88
152.15
152.15
+0.32%
3,142,423
1.36
Apr 21, 2025
157.25
158.12
150.76
151.67
151.67
-4.77%
2,292,880
1.00
Apr 17, 2025
161.68
162.62
155.88
159.26
159.26
-0.49%
1,549,832
0.68
Apr 16, 2025
156.10
160.59
155.41
160.04
160.04
+0.92%
2,040,158
0.89
Apr 15, 2025
159.03
162.49
157.01
158.58
158.58
+0.34%
1,537,904
0.68
Apr 14, 2025
167.00
168.64
157.36
158.04
158.04
-2.59%
1,866,527
0.82
Apr 11, 2025
160.72
164.00
157.11
162.24
162.24
+0.71%
1,678,024
0.74
Apr 10, 2025
167.41
169.13
157.85
161.10
161.10
-5.98%
2,332,406
1.04
Apr 09, 2025
145.26
174.03
144.20
171.34
171.34
+17.48%
3,614,365
1.63
Apr 08, 2025
156.00
156.25
143.15
145.85
145.85
-1.04%
2,975,713
1.36
Apr 07, 2025
146.50
159.44
140.78
147.38
147.38
-4.54%
5,429,323
2.54
Apr 04, 2025
158.05
159.85
151.52
154.39
154.39
-5.48%
3,891,854
1.84
Apr 03, 2025
170.42
173.20
160.29
163.34
163.34
-9.35%
3,342,060
1.60
Apr 02, 2025
173.20
183.00
173.20
180.19
180.19
+2.03%
2,359,366
1.12
Apr 01, 2025
174.69
178.15
170.66
176.61
176.61
+0.69%
1,321,319
0.62
Mar 31, 2025
175.22
176.60
170.85
175.40
175.40
-1.48%
2,807,927
1.33
Mar 28, 2025
185.73
187.06
175.89
178.03
178.03
-5.62%
2,908,365
1.40
Mar 27, 2025
191.36
191.99
186.61
188.64
188.64
-2.59%
1,320,036
0.63
Mar 26, 2025
198.61
198.66
192.67
193.66
193.66
-2.52%
1,107,300
0.52
Mar 25, 2025
198.30
202.90
197.39
198.66
198.66
+0.60%
1,214,425
0.56
Mar 24, 2025
195.53
199.48
193.44
197.48
197.48
+2.57%
2,163,275
1.00
Mar 21, 2025
185.47
193.54
184.55
192.54
192.54
+1.71%
2,185,669
1.01
Mar 20, 2025
187.69
194.90
187.69
189.30
189.30
-0.40%
1,404,376
0.64
Mar 19, 2025
189.02
193.21
185.53
190.06
190.06
+0.73%
1,667,852
0.74
Mar 18, 2025
190.39
191.97
184.42
188.68
188.68
-2.26%
1,332,395
0.59
Mar 17, 2025
185.34
196.95
184.68
193.05
193.05
+4.14%
2,039,934
0.89
Mar 14, 2025
187.70
188.88
183.24
185.37
185.37
+0.15%
2,588,376
1.07
Mar 13, 2025
193.64
194.73
183.00
185.10
185.10
-5.62%
2,968,975
1.20
Mar 12, 2025
203.11
204.03
191.03
196.12
196.12
+0.21%
3,748,968
1.54
Mar 11, 2025
180.84
197.17
179.69
195.70
195.70
+8.53%
5,162,412
2.17
Mar 10, 2025
182.02
185.84
173.13
180.32
180.32
-3.91%
6,470,288
2.82
Mar 07, 2025
194.02
195.00
181.05
187.65
187.65
-2.76%
5,783,348
2.61
Mar 06, 2025
207.09
212.01
192.79
192.98
192.98
-26.94%
14,213,840
7.07
Mar 05, 2025
254.31
264.79
249.68
264.13
264.13
+3.83%
3,793,049
1.94
Mar 04, 2025
257.98
259.58
245.69
254.38
254.38
-1.79%
1,687,488
0.86
Mar 03, 2025
270.63
275.54
256.70
259.02
259.02
-3.14%
1,584,769
0.81
Feb 28, 2025
260.32
267.70
258.06
267.43
267.43
+1.91%
1,340,321
0.68
Feb 27, 2025
276.35
279.87
262.32
262.41
262.41
-2.20%
1,390,267
0.70
Feb 26, 2025
262.98
271.02
261.80
268.30
268.30
+3.31%
1,180,982
0.58
Feb 25, 2025
261.43
265.30
253.00
259.71
259.71
-2.77%
1,399,062
0.68
Feb 24, 2025
274.35
275.00
257.65
267.10
267.10
-2.25%
1,465,805
0.72
Feb 21, 2025
288.99
288.99
272.69
273.26
273.26
-5.77%
1,583,293
0.78
Feb 20, 2025
294.71
294.71
277.03
290.00
290.00
-1.69%
1,523,790
0.75
Feb 19, 2025
297.54
298.00
289.86
295.00
295.00
-1.18%
1,057,573
0.52
Feb 18, 2025
292.05
298.92
287.46
298.52
298.52
+3.07%
1,160,794
0.56
Feb 14, 2025
291.00
292.05
283.34
289.63
289.63
-1.14%
1,248,785
0.60
Feb 13, 2025
293.00
294.00
282.17
292.97
292.97
+0.17%
1,496,978
0.72
Feb 12, 2025
284.91
293.43
279.14
292.46
292.46
+2.22%
1,283,474
0.62
Feb 11, 2025
285.87
292.95
284.26
286.12
286.12
-0.08%
1,238,557
0.60
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis