Free Trial
→ Tim Sykes’ Urgent Trade Alert: “Make this move now” (From Timothy Sykes) (Ad) Free mdb Stock Alerts

MongoDB (MDB) Stock Chart & Stock Price History

$281.88
-8.00 (-2.76%)
(As of 09/6/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

MongoDB Stock Price Performance

5 Day
Performance
-3.06%
1 Month
Performance
+25.34%
3 Month
Performance
+24.17%
6 Month
Performance
-31.58%
Year-To-Date
Performance
-31.06%
1 Year
Performance
-25.34%
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 Golden Crest
Biden's Successor: The Radical Threat to YOUR Savings!
Kamala Harris isn't just playing politics; she's a serious threat to your financial security. Kamala has a plan to take over your money and leave you with nothing. Higher taxes, government control, and a digital dollar to track every penny you spend. This isn't about convenience; it's about CONTROL.
>> Get Your FREE Wealth Protection Guide <<

MDB Stock Chart for Saturday, September, 7, 2024

MDB Chart by TradingView

MongoDB Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/06/2024$289.88$281.88
-2.76%		$294.82$277.011.45 million shs$20.68 billion
09/05/2024$290.71$289.88
-0.29%		$294.28$286.611.53 million shs$21.26 billion
09/04/2024$283.20$290.71
+2.65%		$295.43$278.981.86 million shs$21.32 billion
09/03/2024$290.79$283.20
-2.61%		$297.77$281.291.88 million shs$20.77 billion
09/02/2024$290.79$290.79$293.28$275.166.88 million shs$21.33 billion
08/30/2024$245.72$290.79
+18.34%		$293.28$275.166.88 million shs$21.33 billion
08/29/2024$235.37$245.72
+4.40%		$247.10$238.422.42 million shs$18.02 billion
08/28/2024$238.85$235.37
-1.46%		$239.01$231.641.15 million shs$17.26 billion
08/27/2024$246.00$238.85
-2.91%		$244.94$238.481.38 million shs$17.52 billion
08/26/2024$247.61$246.00
-0.65%		$251.37$245.921.38 million shs$18.04 billion
08/23/2024$246.61$247.61
+0.41%		$252.62$246.211.00 million shs$18.16 billion
08/22/2024$261.69$246.61
-5.76%		$258.79$246.011.40 million shs$18.09 billion
08/21/2024$253.24$261.69
+3.34%		$261.84$253.601.02 million shs$19.20 billion
08/20/2024$256.95$253.24
-1.44%		$257.49$253.22593,595 shs$18.58 billion
08/19/2024$251.05$256.95
+2.35%		$256.97$249.47977,309 shs$18.85 billion
08/16/2024$249.05$251.05
+0.80%		$253.42$248.37824,818 shs$18.41 billion
08/15/2024$243.44$249.05
+2.30%		$252.49$245.00671,310 shs$18.27 billion
08/14/2024$243.00$243.44
+0.18%		$246.65$240.40589,502 shs$17.86 billion
08/13/2024$232.37$243.00
+4.57%		$244.87$233.00889,043 shs$17.82 billion
08/12/2024$234.90$232.37
-1.08%		$236.17$230.00818,902 shs$17.04 billion
08/09/2024$234.48$234.90
+0.18%		$239.13$231.18647,771 shs$17.23 billion
08/08/2024$224.90$234.48
+4.26%		$235.38$226.491.00 million shs$17.20 billion
08/07/2024$223.22$224.90
+0.75%		$239.65$223.901.39 million shs$16.50 billion
08/06/2024$221.50$223.22
+0.78%		$228.32$221.111.27 million shs$16.37 billion
08/05/2024$232.70$221.50
-4.81%		$223.93$212.741.74 million shs$16.25 billion
08/02/2024$239.33$232.70
-2.77%		$233.60$222.821.67 million shs$17.07 billion
08/01/2024$252.36$239.33
-5.16%		$249.30$234.641.84 million shs$17.55 billion
07/31/2024$245.35$252.36
+2.86%		$259.82$244.571.56 million shs$18.51 billion
07/30/2024$251.51$245.35
-2.45%		$254.25$238.931.30 million shs$18.00 billion
07/29/2024$253.50$251.51
-0.79%		$255.65$250.10785,177 shs$18.45 billion
07/26/2024$256.26$253.50
-1.08%		$259.88$246.941.20 million shs$18.59 billion
07/25/2024$244.54$256.26
+4.79%		$263.94$245.061.53 million shs$18.80 billion
07/24/2024$256.54$244.54
-4.68%		$255.12$242.201.25 million shs$17.94 billion
07/23/2024$252.51$256.54
+1.60%		$260.66$253.00967,518 shs$18.82 billion
07/22/2024$251.46$252.51
+0.42%		$255.37$245.191.31 million shs$18.52 billion
07/19/2024$246.84$251.46
+1.87%		$252.65$243.051.35 million shs$18.44 billion
07/18/2024$262.76$246.84
-6.06%		$268.29$246.301.54 million shs$18.11 billion
07/17/2024$258.26$262.76
+1.74%		$264.11$253.482.02 million shs$19.27 billion
07/16/2024$252.54$258.26
+2.26%		$259.70$250.44989,781 shs$18.94 billion
07/15/2024$253.18$252.54
-0.25%		$257.02$249.651.01 million shs$18.52 billion
Biden's Successor: The Radical Threat to YOUR Savings! (Ad)

Kamala Harris isn't just playing politics; she's a serious threat to your financial security. Kamala has a plan to take over your money and leave you with nothing. Higher taxes, government control, and a digital dollar to track every penny you spend. This isn't about convenience; it's about CONTROL.

>> Get Your FREE Wealth Protection Guide <<
07/12/2024$248.78$253.18
+1.77%		$253.47$244.071.17 million shs$18.57 billion
07/11/2024$246.18$248.78
+1.06%		$257.47$245.761.36 million shs$18.25 billion
07/10/2024$250.51$246.18
-1.73%		$250.88$237.362.35 million shs$18.06 billion
07/09/2024$260.10$250.51
-3.69%		$259.90$246.512.01 million shs$18.37 billion
07/08/2024$266.74$260.10
-2.49%		$266.12$258.521.37 million shs$19.08 billion
07/05/2024$264.94$266.74
+0.68%		$271.66$261.871.24 million shs$19.57 billion
07/04/2024$264.94$264.94$267.00$258.02895,892 shs$19.43 billion
07/03/2024$259.88$264.94
+1.95%		$267.00$258.02893,028 shs$19.43 billion
07/02/2024$263.51$259.88
-1.38%		$269.99$259.431.81 million shs$19.06 billion
07/01/2024$249.96$263.51
+5.42%		$264.76$249.172.35 million shs$19.33 billion
06/28/2024$244.15$249.96
+2.38%		$252.09$244.322.45 million shs$18.33 billion
06/27/2024$240.52$244.15
+1.51%		$247.26$238.142.17 million shs$17.91 billion
06/26/2024$226.61$240.52
+6.14%		$241.93$225.802.50 million shs$17.64 billion
06/25/2024$233.92$226.61
-3.12%		$234.49$226.051.66 million shs$16.62 billion
06/24/2024$227.55$233.92
+2.80%		$234.75$225.761.77 million shs$17.16 billion
06/21/2024$220.45$227.55
+3.22%		$228.50$218.882.84 million shs$16.69 billion
06/20/2024$218.85$220.45
+0.73%		$222.85$214.741.53 million shs$16.17 billion
06/19/2024$218.85$218.85$224.25$217.811.58 million shs$16.05 billion
06/18/2024$223.67$218.85
-2.15%		$224.25$217.811.58 million shs$16.05 billion
06/17/2024$227.00$223.67
-1.47%		$226.07$219.451.61 million shs$16.41 billion
06/14/2024$218.18$227.00
+4.04%		$227.04$218.681.88 million shs$16.65 billion
06/13/2024$229.25$218.18
-4.83%		$230.76$217.951.78 million shs$16.00 billion
06/12/2024$223.80$229.25
+2.44%		$235.81$227.082.06 million shs$16.82 billion
06/11/2024$224.62$223.80
-0.37%		$227.76$219.552.44 million shs$16.42 billion
06/10/2024$227.02$224.62
-1.06%		$229.50$223.712.19 million shs$16.48 billion
06/07/2024$229.88$227.02
-1.24%		$231.99$222.781.60 million shs$16.53 billion
06/06/2024$233.24$229.88
-1.44%		$235.61$229.131.72 million shs$16.74 billion

Related Companies:
This page (NASDAQ:MDB) was last updated on 9/7/2024 by MarketBeat.com Staff

From Our Partners
Perfect Crypto Buying Opportunity for 50 Cents
When cryptos take a hit, the mom and pop investors run for the hills. But the top investors keep buying wit...
Crypto 101 Media | Sponsored
The solution to fast food’s wage hike crisis
Shake Shack will be closing six California locations in response to the recent $20/hour minimum wage increase,...
Deal Maker | Sponsored
Pre-IPO| 32,481% Growth: First Disruption to $martphones in 15 Years🤳
45M Users | 32,481% Growth Rate Get in on the biggest disruption to smartphones in over a decade. Reg A inv...
Mode Mobile | Sponsored
Biden’s Capital Gains Tax to Devastate Savings!
Don't let the corrupt elites dictate your future—ACT NOW! This guide is your first step towards financial inde...
Golden Crest | Sponsored
Say Goodbye to the US Dollar
The warning signs are everywhere… According to experts, the United States Dollar is "as good as doomed." ...
Sasco Gold LLC | Sponsored
China Stockpiling Gold “Like No Tomorrow”
For 18 consecutive months, China’s central bank has increased its gold reserve. The country, with a populat...
True Gold Republic | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Trump’s weapon lurks in abandoned America
Unemployment is sky-high, wages are at record lows. Addiction has overwhelmed these once thriving coal towns. ...
Porter & Company | Sponsored