Free Trial

MongoDB (MDB) Stock Chart & Stock Price History

→ CEO of Biggest AI Chipmaker Just Dropped a Bombshell… (From Banyan Hill Publishing) (Ad)
Free MDB Stock Alerts
$370.82
+0.88 (+0.24%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

MongoDB Stock Price Performance

5 Day
Performance
+4.81%
1 Month
Performance
+8.08%
3 Month
Performance
-20.34%
6 Month
Performance
-5.63%
Year-To-Date
Performance
-9.39%
1 Year
Performance
+31.14%
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 True Market Insiders
4 Cryptos BETTER than Bitcoin
Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin
Click For My #1 FREE Crypto for 2024

MDB Stock Chart for Saturday, May, 18, 2024

MDB Chart by TradingView

MongoDB Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Obama’s Forever Term [exposed] (Ad)

America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.

Start streaming it now at no cost here
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
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

Related Companies:
This page (NASDAQ:MDB) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Make this ONE trade on Tuesday at 2 p.m. EST!
Monument Traders Alliance
The Presidential candidate you should REALLY be worried about
Stansberry Research
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
What’s Really Next for America…
Porter & Company
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace