Education
About Us
Working with TipRanks
Follow Us
MongoDB Inc (MDB)
NASDAQ:MDB
Time Period
1Y
Events
Historical Prices
Rows:
May 09, 2025
181.91
184.00
177.44
178.54
178.54
-0.40%
1,598,913
0.67
May 08, 2025
176.82
181.29
175.25
179.26
179.26
+2.83%
1,743,080
0.74
May 07, 2025
172.22
175.53
170.89
174.33
174.33
+1.23%
1,216,638
0.51
May 06, 2025
170.45
175.28
169.26
172.22
172.22
-0.43%
1,278,841
0.54
May 05, 2025
170.23
175.91
169.65
172.96
172.96
+0.77%
1,255,043
0.53
May 02, 2025
174.90
176.27
170.85
171.64
171.64
-0.32%
1,906,275
0.80
May 01, 2025
178.20
179.04
172.00
172.19
172.19
+0.01%
1,970,260
0.83
Apr 30, 2025
169.40
172.55
167.19
172.17
172.17
-1.44%
1,443,749
0.61
Apr 29, 2025
174.49
177.01
173.83
174.69
174.69
+0.10%
1,489,367
0.62
Apr 28, 2025
172.98
175.96
170.57
174.51
174.51
+0.58%
1,836,164
0.76
Apr 25, 2025
171.38
175.08
168.41
173.50
173.50
+0.17%
2,105,878
0.88
Apr 24, 2025
162.92
175.43
162.26
173.21
173.21
+6.49%
3,316,821
1.41
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
Rows: