Free Trial

MongoDB (MDB) Stock Chart & Stock Price History

→ The “Next Bitcoin”? 10 CENT Crypto Set to Explode (From True Market Insiders) (Ad)
Free MDB Stock Alerts
$383.80
+17.67 (+4.83%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

MongoDB Stock Price Performance

5 Day
Performance
+12.83%
1 Month
Performance
+6.97%
3 Month
Performance
-2.91%
6 Month
Performance
+14.46%
Year-To-Date
Performance
-6.13%
1 Year
Performance
+59.29%
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 Investing Daily
They say it’s ‘unstoppable’ – How I made 43,509%
Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.
Click here now for the full story.

MDB Stock Chart for Saturday, April, 27, 2024

MDB Chart by TradingView

MongoDB Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
03/06/2024$405.00$409.50
+1.11%		$424.00$407.071.41 million shs$29.56 billion
03/05/2024$439.00$405.00
-7.74%		$428.91$398.002.47 million shs$29.23 billion
03/04/2024$436.84$439.00
+0.49%		$443.09$427.291.01 million shs$31.69 billion
They say it’s ‘unstoppable’ – How I made 43,509% (Ad)

Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.

Click here now for the full story.
03/01/2024$447.58$436.84
-2.40%		$449.12$430.841.44 million shs$31.53 billion
02/29/2024$443.45$447.58
+0.93%		$447.94$433.541.54 million shs$32.31 billion
02/28/2024$449.95$443.45
-1.44%		$448.56$440.27914,483 shs$32.01 billion
02/27/2024$450.80$449.95
-0.19%		$458.80$445.80568,353 shs$32.48 billion
02/26/2024$451.52$450.80
-0.16%		$459.27$450.79635,264 shs$32.54 billion
02/23/2024$449.98$451.52
+0.34%		$459.42$447.68800,912 shs$32.59 billion
02/22/2024$427.49$449.98
+5.26%		$450.47$436.011.23 million shs$32.48 billion
02/21/2024$444.81$427.49
-3.89%		$437.73$423.22991,894 shs$30.86 billion
02/20/2024$465.06$444.81
-4.35%		$459.78$433.651.18 million shs$32.11 billion
02/19/2024$465.06$465.06$477.00$464.55832,100 shs$33.57 billion
02/16/2024$474.21$465.06
-1.93%		$476.99$464.55832,053 shs$33.57 billion
02/15/2024$486.51$474.21
-2.53%		$488.00$474.08856,813 shs$34.23 billion
02/14/2024$472.13$486.51
+3.05%		$486.76$473.21825,228 shs$35.12 billion
02/13/2024$487.99$472.13
-3.25%		$480.00$451.011.77 million shs$34.08 billion
02/12/2024$500.90$487.99
-2.58%		$509.62$487.071.36 million shs$35.22 billion
02/09/2024$475.12$500.90
+5.43%		$507.25$481.862.18 million shs$36.15 billion
02/08/2024$457.39$475.12
+3.88%		$477.10$457.751.26 million shs$34.29 billion
02/07/2024$443.31$457.39
+3.18%		$463.03$440.271.40 million shs$33.01 billion
02/06/2024$436.89$443.31
+1.47%		$451.25$429.131.54 million shs$32.00 billion
02/05/2024$436.01$436.89
+0.20%		$454.48$427.401.98 million shs$31.53 billion
02/02/2024$409.07$436.01
+6.59%		$437.22$412.031.96 million shs$31.47 billion
02/01/2024$400.52$409.07
+2.13%		$411.31$399.881.12 million shs$29.53 billion
01/31/2024$415.53$400.52
-3.61%		$411.00$394.181.54 million shs$28.91 billion
01/30/2024$420.17$415.53
-1.10%		$421.99$410.73781,103 shs$29.99 billion
01/29/2024$395.29$420.17
+6.29%		$420.33$397.281.07 million shs$30.33 billion
01/26/2024$400.30$395.29
-1.25%		$401.73$391.35972,991 shs$28.53 billion

Related Companies:
This page (NASDAQ:MDB) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
They say it’s ‘unstoppable’ – How I made 43,509%
Investing Daily
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace