Free Trial

MongoDB (MDB) Stock Chart & Stock Price History

→ Secret energy grid to power millions of homes (From Porter & Company) (Ad)
Free MDB Stock Alerts
$227.02
-2.86 (-1.24%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

MongoDB Stock Price Performance

5 Day
Performance
-3.24%
1 Month
Performance
-35.72%
3 Month
Performance
-40.79%
6 Month
Performance
-40.54%
Year-To-Date
Performance
-44.47%
1 Year
Performance
-39.41%
Receive MDB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for MongoDB and its competitors with MarketBeat's FREE daily newsletter

Ad Daily Market Alerts
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world's most powerful tech companies (including Microsoft, Intel, and Google) investing billions. And one tiny company will be the driving force behind this new tech revolution…
Click below for your free report "Top 5 Tech Stocks to Buy in 2024",

MDB Stock Chart for Saturday, June, 8, 2024

MDB Chart by TradingView

MongoDB Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$229.88$227.02
-1.24%		$231.99$222.781.60 million shs$16.53 billion
06/06/2024$233.24$229.88
-1.44%		$235.61$229.131.72 million shs$16.74 billion
06/05/2024$232.15$233.24
+0.47%		$235.32$230.261.81 million shs$16.99 billion
06/04/2024$234.61$232.15
-1.05%		$242.98$231.202.98 million shs$16.91 billion
06/03/2024$236.06$234.61
-0.61%		$252.11$231.014.86 million shs$17.09 billion
05/31/2024$310.00$236.06
-23.85%		$241.00$225.2510.98 million shs$17.19 billion
05/30/2024$333.99$310.00
-7.18%		$328.93$308.384.76 million shs$22.58 billion
05/29/2024$335.86$333.99
-0.56%		$339.15$328.111.15 million shs$24.32 billion
05/28/2024$349.74$335.86
-3.97%		$349.51$332.501.72 million shs$24.46 billion
05/27/2024$349.74$349.74$352.68$342.301.34 million shs$25.47 billion
05/24/2024$355.18$349.74
-1.53%		$352.68$342.301.34 million shs$25.47 billion
05/23/2024$361.28$355.18
-1.69%		$379.06$354.611.30 million shs$25.87 billion
05/22/2024$365.26$361.28
-1.09%		$367.65$356.70846,689 shs$26.31 billion
05/21/2024$368.01$365.26
-0.75%		$367.49$361.80727,370 shs$26.60 billion
05/20/2024$370.82$368.01
-0.76%		$373.67$363.15653,617 shs$26.80 billion
05/17/2024$369.94$370.82
+0.24%		$372.00$365.36668,071 shs$27.01 billion
05/16/2024$376.49$369.94
-1.74%		$376.50$366.80813,423 shs$26.94 billion
05/15/2024$359.27$376.49
+4.79%		$377.64$362.191.05 million shs$27.42 billion
05/14/2024$359.24$359.27
+0.01%		$364.65$352.76844,079 shs$26.16 billion
05/13/2024$353.47$359.24
+1.63%		$361.93$354.62983,387 shs$26.16 billion
05/10/2024$354.69$353.47
-0.34%		$360.79$352.82512,985 shs$25.74 billion
05/09/2024$353.20$354.69
+0.42%		$358.62$352.00575,866 shs$25.83 billion
05/08/2024$355.31$353.20
-0.59%		$353.62$347.63731,404 shs$25.72 billion
05/07/2024$365.67$355.31
-2.83%		$358.79$347.361.47 million shs$25.88 billion
05/06/2024$362.85$365.67
+0.78%		$370.80$362.31974,583 shs$26.63 billion
05/03/2024$363.17$362.85
-0.09%		$378.47$360.84926,558 shs$26.43 billion
05/02/2024$373.33$363.17
-2.72%		$380.94$360.601.06 million shs$26.45 billion
05/01/2024$365.18$373.33
+2.23%		$387.19$365.521.23 million shs$27.19 billion
04/30/2024$371.94$365.18
-1.82%		$374.06$364.401.08 million shs$26.60 billion
04/29/2024$383.80$371.94
-3.09%		$382.28$368.211.15 million shs$27.09 billion
04/26/2024$366.13$383.80
+4.83%		$385.86$375.381.56 million shs$27.95 billion
04/25/2024$369.29$366.13
-0.86%		$370.74$351.341.13 million shs$26.67 billion
04/24/2024$366.31$369.29
+0.81%		$370.78$362.011.31 million shs$26.90 billion
04/23/2024$340.16$366.31
+7.69%		$367.41$342.001.74 million shs$26.68 billion
04/22/2024$327.47$340.16
+3.88%		$342.17$321.871.46 million shs$24.77 billion
04/19/2024$335.55$327.47
-2.41%		$338.22$326.011.35 million shs$23.85 billion
04/18/2024$342.75$335.55
-2.10%		$344.89$332.751.08 million shs$24.44 billion
04/17/2024$349.80$342.75
-2.02%		$351.99$342.73912,432 shs$24.96 billion
04/16/2024$347.17$349.80
+0.76%		$350.53$340.341.46 million shs$25.48 billion
04/15/2024$352.06$347.17
-1.39%		$355.80$344.23998,291 shs$25.64 billion
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown” (Ad)

Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… A predicted Trump would win. You won’t believe what he’s predicting now.

Click here to see it because it’s a SHOCKER…
04/12/2024$356.04$352.06
-1.12%		$360.36$350.001.04 million shs$25.64 billion
04/11/2024$351.28$356.04
+1.36%		$357.40$349.38808,851 shs$25.93 billion
04/10/2024$360.94$351.28
-2.68%		$359.85$351.13943,331 shs$25.58 billion
04/09/2024$363.32$360.94
-0.66%		$366.94$358.25952,821 shs$26.29 billion
04/08/2024$362.82$363.32
+0.14%		$367.39$355.12901,384 shs$26.46 billion
04/05/2024$343.74$362.82
+5.55%		$364.66$344.962.10 million shs$26.19 billion
04/04/2024$339.82$343.74
+1.15%		$354.80$337.311.66 million shs$24.81 billion
04/03/2024$347.82$339.82
-2.30%		$345.02$338.511.69 million shs$24.53 billion
04/02/2024$356.09$347.82
-2.32%		$350.60$343.091.30 million shs$25.11 billion
04/01/2024$358.64$356.09
-0.71%		$364.40$352.71916,801 shs$25.70 billion
03/29/2024$358.64$358.64$364.58$357.50893,381 shs$25.89 billion
03/28/2024$358.80$358.64
-0.04%		$364.58$357.50892,150 shs$25.89 billion
03/27/2024$354.12$358.80
+1.32%		$359.06$352.64752,321 shs$25.90 billion
03/26/2024$353.55$354.12
+0.16%		$359.03$349.351.02 million shs$25.56 billion
03/25/2024$355.50$353.55
-0.55%		$357.62$351.79742,465 shs$25.52 billion
03/22/2024$360.15$355.50
-1.29%		$358.96$349.301.01 million shs$25.66 billion
03/21/2024$359.07$360.15
+0.30%		$373.40$360.141.17 million shs$25.99 billion
03/20/2024$353.80$359.07
+1.49%		$363.66$350.67957,713 shs$25.92 billion
03/19/2024$356.37$353.80
-0.72%		$354.70$340.351.65 million shs$25.54 billion
03/18/2024$355.44$356.37
+0.26%		$360.20$352.871.05 million shs$25.72 billion
03/15/2024$368.94$355.44
-3.66%		$366.74$354.701.82 million shs$25.66 billion
03/14/2024$372.81$368.94
-1.04%		$380.36$363.641.69 million shs$26.63 billion
03/13/2024$368.64$372.81
+1.13%		$380.09$366.571.67 million shs$26.91 billion
03/12/2024$366.99$368.64
+0.45%		$374.85$362.301.57 million shs$26.61 billion
03/11/2024$383.42$366.99
-4.29%		$382.95$363.962.33 million shs$26.49 billion
03/08/2024$412.01$383.42
-6.94%		$411.50$379.006.25 million shs$27.68 billion
03/07/2024$409.50$412.01
+0.61%		$413.87$397.083.62 million shs$29.74 billion

Related Companies:
This page (NASDAQ:MDB) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored
Biden Nomination CANCELED?
And I believe when they do take the oath of office, their fingers will be crossed… and America will descend in...
The Freeport Society | Sponsored
Are You Positioned For The New Energy Goldrush?
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored