Free Trial

MongoDB (MDB) Stock Chart & Stock Price History

→ Millionaire Investor makes surprising election prediction (From InvestorPlace) (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
+3.22%
1 Month
Performance
+10.51%
3 Month
Performance
-20.26%
6 Month
Performance
-5.54%
Year-To-Date
Performance
-9.30%
1 Year
Performance
+27.99%
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 Porter & Company
Obama’s Forever Term [exposed]
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

MDB Stock Chart for Saturday, May, 18, 2024

MDB Chart by TradingView

MongoDB Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
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
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

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

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
What’s Really Next for America…
Porter & Company
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics