Free Trial

MongoDB (MDB) Stock Chart & Stock Price History

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free MDB Stock Alerts
$236.06
-73.94 (-23.85%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

MongoDB Stock Price Performance

5 Day
Performance
-32.50%
1 Month
Performance
-36.77%
3 Month
Performance
-45.96%
6 Month
Performance
-45.76%
Year-To-Date
Performance
-42.26%
1 Year
Performance
-19.70%
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 Crypto 101 Media
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.
Click here for all the details…

MDB Stock Chart for Saturday, June, 1, 2024

MDB Chart by TradingView

MongoDB Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Dems have chosen Biden replacement? (Ad)

On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.

See who it is HERE.
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
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

Related Companies:
This page (NASDAQ:MDB) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits