Dark

MDB
MongoDB, Inc. Class A
stock NASDAQ

At Close

Sep 12, 2025 3:59:59 PM EDT

330.03USD-0.623%(-2.07)1,282,856

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 12, 2025 9:10:30 AM EDT

333.00USD+0.271%(+0.90)317

After-hours

Sep 12, 2025 4:07:30 PM EDT

330.10USD+0.021%(+0.07)20,259

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-12	336.1000	336.100000	328.2700	330.1000	-0.602%	1,282,856	0.000%
2025-09-11	337.2500	340.800000	331.8100	332.1000	-0.827%	1,366,334	-0.602%
2025-09-10	333.9850	344.850000	333.2110	334.8700	+1.142%	2,641,613	-1.424%
2025-09-09	323.5000	331.890000	322.0000	331.0900	+2.413%	2,064,036	-0.299%
2025-09-08	326.2500	327.185000	320.6500	323.2900	-0.447%	1,328,131	+2.106%
2025-09-05	325.0500	331.040000	322.7900	324.7400	+0.835%	2,339,421	+1.651%
2025-09-04	311.6000	322.660000	306.0100	322.0500	+2.931%	2,750,905	+2.500%
2025-09-03	319.9700	320.440000	306.0201	312.8800	-1.700%	2,978,230	+5.504%
2025-09-02	310.0000	323.585000	308.5000	318.2900	+0.849%	4,189,171	+3.710%
2025-08-29	314.4150	321.920000	308.3900	315.6100	-0.783%	5,695,492	+4.591%
2025-08-28	299.4900	321.569700	297.0000	318.1000	+7.575%	10,726,096	+3.772%
2025-08-27	282.0500	297.260000	275.6600	295.7000	+37.958%	20,747,031	+11.633%
2025-08-26	217.9100	220.480000	212.3100	214.3400	-1.877%	7,908,499	+54.008%
2025-08-25	219.0000	219.610000	214.3000	218.4400	-0.283%	2,251,722	+51.117%
2025-08-22	211.0300	220.000000	208.6500	219.0600	+3.350%	1,804,476	+50.689%
2025-08-21	211.2800	213.800000	206.9200	211.9600	-0.348%	1,541,140	+55.737%
2025-08-20	214.3500	216.780000	208.8600	212.7000	-2.703%	2,049,569	+55.195%
2025-08-19	227.4700	229.351862	217.8500	218.6100	-3.721%	1,762,553	+50.999%
2025-08-18	222.9800	231.550500	220.3200	227.0600	+4.032%	2,693,279	+45.380%
2025-08-15	207.0800	219.040000	207.0000	218.2600	+6.796%	2,156,922	+51.242%
2025-08-14	204.2900	206.610000	202.0500	204.3700	-1.475%	1,402,138	+61.521%
2025-08-13	210.3350	210.979900	206.0000	207.4300	-0.188%	2,520,716	+59.138%
2025-08-12	202.1400	209.150000	198.4700	207.8200	+3.393%	3,282,051	+58.839%
2025-08-11	207.0000	211.470000	199.5900	201.0000	-3.911%	3,128,059	+64.229%
2025-08-08	225.6600	226.000000	207.8800	209.1800	-8.198%	4,183,557	+57.807%
2025-08-07	241.2400	242.766000	215.9600	227.8600	-3.375%	3,511,896	+44.870%
2025-08-06	229.5100	236.100000	228.7000	235.8200	+3.317%	1,788,798	+39.980%
2025-08-05	227.0000	232.440000	225.9600	228.2500	+0.746%	1,422,621	+44.622%
2025-08-04	223.3650	228.650000	223.3650	226.5600	+2.530%	1,585,788	+45.701%
2025-08-01	232.6300	232.660000	217.3300	220.9700	-7.113%	3,020,840	+49.387%
2025-07-31	249.2900	251.240000	237.1400	237.8900	-2.648%	2,837,611	+38.762%
2025-07-30	240.5100	246.350000	236.4600	244.3600	+1.445%	1,975,225	+35.088%
2025-07-29	245.0000	247.440000	238.9900	240.8800	-1.444%	1,793,836	+37.039%
2025-07-28	245.3000	247.586600	240.7137	244.4100	+1.259%	2,273,098	+35.060%
2025-07-25	236.0000	248.250000	235.3000	241.3700	+2.641%	3,589,441	+36.761%
2025-07-24	231.9900	243.375600	231.0000	235.1600	+3.027%	2,495,550	+40.373%
2025-07-23	225.1000	229.150000	221.0100	228.2500	+1.763%	1,500,289	+44.622%
2025-07-22	223.4950	228.500000	221.8100	224.2950	+0.925%	1,926,072	+47.172%
2025-07-21	222.9100	224.990000	220.2500	222.2400	+0.466%	1,918,502	+48.533%
2025-07-18	219.9900	222.050000	217.0000	221.2100	+1.226%	1,822,523	+49.225%
2025-07-17	210.0200	220.069900	210.0200	218.5300	+4.241%	2,242,377	+51.055%
2025-07-16	209.0700	210.000000	203.5100	209.6400	+0.470%	1,606,780	+57.460%
2025-07-15	203.0600	212.390000	202.4952	208.6600	+3.538%	2,384,181	+58.200%
2025-07-14	202.0000	205.500000	201.0100	201.5300	-0.484%	1,483,784	+63.797%
2025-07-11	207.9300	209.630000	201.6700	202.5100	-3.230%	1,695,808	+63.004%
2025-07-10	218.0000	218.420000	205.4400	209.2700	-3.616%	2,928,997	+57.739%
2025-07-09	213.0500	217.209900	210.1250	217.1200	+3.935%	3,145,493	+52.036%
2025-07-08	210.1800	212.360000	208.3900	208.9000	-0.529%	1,768,938	+58.018%
2025-07-07	209.9900	211.455000	205.6700	210.0100	-0.629%	1,575,796	+57.183%
2025-07-03	205.4100	213.785000	205.4100	211.3400	+3.380%	1,522,865	+56.194%
2025-07-02	206.0500	208.480000	203.1400	204.4300	-0.781%	2,169,798	+61.473%
2025-07-01	210.0000	211.680000	203.3500	206.0400	-1.881%	2,148,801	+60.212%
2025-06-30	212.1700	214.170000	207.9500	209.9900	+0.033%	1,663,081	+57.198%
2025-06-27	209.3900	211.565000	206.3600	209.9200	+0.344%	3,107,038	+57.250%
2025-06-26	208.7700	210.820000	203.2900	209.2000	+1.180%	1,519,149	+57.792%
2025-06-25	210.8400	212.000000	204.3700	206.7600	-1.190%	1,550,420	+59.654%
2025-06-24	206.2100	210.330000	205.4500	209.2500	+2.957%	1,917,134	+57.754%
2025-06-23	200.4800	204.040000	196.0000	203.2400	+0.864%	1,610,222	+62.419%
2025-06-20	207.4600	212.940000	200.4500	201.5000	-1.298%	3,617,126	+63.821%
2025-06-18	205.8200	208.855000	200.3500	204.1500	-0.705%	2,084,422	+61.695%
2025-06-17	201.0800	207.090000	200.5700	205.6000	+1.531%	1,860,142	+60.554%
2025-06-16	207.1800	209.800000	202.1101	202.5000	-1.522%	2,067,919	+63.012%
2025-06-13	207.4000	210.510000	204.6250	205.6300	-2.388%	1,569,218	+60.531%
2025-06-12	210.2150	218.120000	209.9600	210.6600	+0.028%	2,184,542	+56.698%
2025-06-11	213.6700	214.990000	209.6401	210.6000	-1.141%	2,382,107	+56.743%
2025-06-10	218.3100	220.000000	212.8150	213.0300	-1.933%	2,519,938	+54.955%
2025-06-09	222.4300	223.260000	216.6755	217.2300	-1.322%	2,266,271	+51.959%
2025-06-06	227.6500	227.929900	219.1400	220.1400	-2.325%	3,374,271	+49.950%
2025-06-05	234.7500	237.179900	222.0600	225.3800	+12.842%	13,177,632	+46.464%
2025-06-04	194.1900	201.785000	193.8650	199.7300	+3.086%	6,495,235	+65.273%
2025-06-03	193.6800	195.290000	190.3600	193.7500	+0.389%	2,828,551	+70.374%
2025-06-02	188.4200	193.180000	183.6425	193.0000	+2.208%	2,416,460	+71.036%
2025-05-30	188.0400	189.120000	182.4300	188.8300	-0.280%	2,628,236	+74.813%
2025-05-29	190.5700	191.725000	186.2000	189.3600	+0.483%	1,642,578	+74.324%
2025-05-28	188.4000	190.260000	186.8500	188.4500	-0.265%	1,895,502	+75.166%
2025-05-27	189.8900	189.890000	187.4800	188.9500	+1.668%	1,979,914	+74.702%
2025-05-23	184.5000	186.897900	182.9000	185.8500	-1.448%	1,248,769	+77.616%
2025-05-22	187.4700	191.740000	186.5500	188.5800	+1.930%	2,199,268	+75.045%
2025-05-21	188.0000	190.370000	184.1400	185.0100	-2.080%	2,005,918	+78.423%
2025-05-20	184.2500	189.690000	183.1300	188.9400	-0.037%	2,501,957	+74.712%
2025-05-19	187.2500	191.550000	186.8300	189.0100	-1.192%	1,743,682	+74.647%
2025-05-16	190.7100	193.190000	188.2020	191.2900	+0.415%	7,861,160	+72.565%
2025-05-15	191.4800	192.310000	186.1100	190.5000	-1.672%	1,805,329	+73.281%
2025-05-14	196.2000	198.580000	192.6100	193.7400	-1.103%	2,007,343	+70.383%
2025-05-13	192.8900	197.550000	190.9100	195.9000	+2.239%	2,189,667	+68.504%
2025-05-12	187.2200	191.670000	186.0000	191.6100	+7.320%	2,659,550	+72.277%
2025-05-09	181.9100	184.000000	177.4350	178.5400	-0.402%	1,598,913	+84.889%
2025-05-08	176.8200	181.290000	175.2500	179.2600	+2.828%	1,743,080	+84.146%
2025-05-07	172.2200	175.525000	170.8850	174.3300	+1.225%	1,216,638	+89.354%
2025-05-06	170.4500	175.280000	169.2600	172.2200	-0.428%	1,278,841	+91.673%
2025-05-05	170.2300	175.910000	169.6500	172.9600	+0.769%	1,255,043	+90.853%
2025-05-02	174.9000	176.270000	170.8500	171.6400	-0.319%	1,906,275	+92.321%
2025-05-01	178.1950	179.038000	172.0000	172.1900	+0.012%	1,970,260	+91.707%
2025-04-30	169.4000	172.545000	167.1900	172.1700	-1.443%	1,443,749	+91.729%
2025-04-29	174.4900	177.010000	173.8301	174.6900	+0.103%	1,489,367	+88.963%
2025-04-28	172.9800	175.960000	170.5700	174.5100	+0.582%	1,836,164	+89.158%
2025-04-25	171.3800	175.080000	168.4100	173.5000	+0.167%	2,105,878	+90.259%
2025-04-24	162.9200	175.430000	162.2600	173.2100	+6.486%	3,316,821	+90.578%
2025-04-23	159.8700	167.315000	159.5800	162.6600	+6.908%	2,979,859	+102.939%
2025-04-22	150.2300	155.240000	148.8800	152.1500	+0.316%	3,142,423	+116.957%
2025-04-21	157.2450	158.120000	150.7550	151.6700	-4.766%	2,292,880	+117.644%
2025-04-17	161.6800	162.619000	155.8800	159.2600	-0.487%	1,549,832	+107.271%
2025-04-16	156.1000	160.593700	155.4100	160.0400	+0.921%	2,040,158	+106.261%
2025-04-15	159.0300	162.490000	157.0100	158.5800	+0.342%	1,537,904	+108.160%
2025-04-14	167.0000	168.640000	157.3600	158.0400	-2.589%	1,866,527	+108.871%
2025-04-11	160.7200	164.000000	157.1100	162.2400	+0.708%	1,678,024	+103.464%
2025-04-10	167.4100	169.130000	157.8500	161.1000	-5.976%	2,349,969	+104.904%
2025-04-09	145.2600	174.027000	144.2000	171.3400	+17.477%	3,614,365	+92.658%
2025-04-08	156.0000	156.245000	143.1500	145.8500	-1.038%	2,975,713	+126.328%
2025-04-07	146.5000	159.435000	140.7800	147.3800	-4.540%	5,429,323	+123.979%
2025-04-04	158.0500	159.850000	151.5238	154.3900	-5.479%	3,891,854	+113.809%
2025-04-03	170.4200	173.199900	160.2850	163.3400	-9.351%	3,345,076	+102.094%
2025-04-02	173.2000	183.000000	173.2000	180.1900	+2.027%	2,359,366	+83.196%
2025-04-01	174.6900	178.150000	170.6600	176.6100	+0.690%	1,321,319	+86.909%
2025-03-31	175.2200	176.600000	170.8500	175.4000	-1.477%	2,807,927	+88.198%
2025-03-28	185.7300	187.060000	175.8900	178.0300	-5.624%	2,908,365	+85.418%
2025-03-27	191.3600	191.990000	186.6110	188.6400	-2.592%	1,320,036	+74.989%
2025-03-26	198.6100	198.660000	192.6700	193.6600	-2.517%	1,072,158	+70.453%
2025-03-25	198.3000	202.895000	197.3900	198.6600	+0.598%	1,212,487	+66.163%
2025-03-24	195.5300	199.480000	193.4400	197.4800	+2.566%	1,985,616	+67.156%
2025-03-21	185.4650	193.540000	184.5500	192.5400	+1.712%	2,137,484	+71.445%
2025-03-20	187.6900	194.900000	187.6900	189.3000	-0.400%	1,399,123	+74.379%
2025-03-19	189.0200	193.210000	185.5300	190.0600	+0.731%	1,659,782	+73.682%
2025-03-18	190.3900	191.965000	184.4200	188.6800	-2.264%	1,322,306	+74.952%
2025-03-17	185.3400	196.950000	184.6750	193.0500	+4.143%	2,016,653	+70.992%
2025-03-14	187.7000	188.880000	183.2447	185.3700	+0.146%	2,480,605	+78.076%
2025-03-13	193.6400	194.730000	183.0000	185.1000	-5.619%	2,922,826	+78.336%
2025-03-12	203.1100	204.030000	191.0277	196.1200	+0.215%	3,721,834	+68.315%
2025-03-11	180.8400	197.165000	179.6850	195.7000	+8.529%	5,019,654	+68.677%
2025-03-10	182.0200	185.840000	173.1300	180.3200	-3.906%	6,302,416	+83.063%
2025-03-07	194.0200	195.000000	181.0500	187.6500	-2.762%	5,735,454	+75.913%
2025-03-06	207.0900	212.005000	192.7900	192.9800	-26.937%	14,209,641	+71.054%
2025-03-05	254.3100	264.790000	249.6800	264.1300	+3.833%	3,775,522	+24.976%
2025-03-04	257.9800	259.580000	245.6900	254.3800	-1.791%	1,666,039	+29.766%
2025-03-03	270.6300	275.537800	256.7000	259.0200	-3.145%	1,491,800	+27.442%
2025-02-28	260.3200	267.700000	258.0601	267.4300	+1.913%	1,320,438	+23.434%
2025-02-27	276.3500	279.870000	262.3200	262.4100	-2.195%	1,375,295	+25.796%
2025-02-26	262.9800	271.020000	261.8001	268.3000	+3.308%	1,173,683	+23.034%
2025-02-25	261.4300	265.300000	253.0000	259.7100	-2.767%	1,383,825	+27.103%
2025-02-24	274.3500	275.000000	257.6500	267.1000	-2.254%	1,394,912	+23.587%
2025-02-21	288.9900	288.990000	272.6900	273.2600	-5.772%	1,539,697	+20.801%
2025-02-20	294.7100	294.710000	277.0300	290.0000	-1.695%	1,520,906	+13.828%
2025-02-19	297.5400	298.000000	289.8600	295.0000	-1.177%	1,035,422	+11.898%
2025-02-18	292.0500	298.920000	287.4600	298.5150	+3.068%	1,137,793	+10.581%
2025-02-14	291.0000	292.046500	283.3400	289.6300	-1.140%	1,240,781	+13.973%
2025-02-13	293.0000	294.000000	282.1700	292.9700	+0.174%	1,473,362	+12.674%
2025-02-12	284.9100	293.430000	279.1400	292.4600	+2.216%	1,270,344	+12.870%
2025-02-11	285.8700	292.950000	284.2600	286.1200	-0.084%	1,230,804	+15.371%
2025-02-10	281.6200	288.540000	280.8200	286.3600	+3.055%	1,110,445	+15.274%
2025-02-07	279.0100	283.960000	275.8600	277.8700	-0.083%	1,238,791	+18.797%
2025-02-06	282.1300	286.490000	277.5900	278.1000	-1.393%	1,076,148	+18.698%
2025-02-05	273.0000	284.010000	270.6200	282.0300	+2.196%	1,463,172	+17.044%
2025-02-04	268.3400	277.170000	268.0301	275.9700	+2.656%	1,260,090	+19.614%
2025-02-03	266.0000	272.620000	262.0900	268.8300	-1.643%	1,285,190	+22.791%
2025-01-31	273.3300	281.360000	272.5100	273.3200	+0.830%	1,521,941	+20.774%
2025-01-30	272.6600	273.222000	259.6900	271.0700	-2.608%	2,251,877	+21.777%
2025-01-29	283.1100	283.580000	272.5500	278.3300	-1.996%	1,694,530	+18.600%
2025-01-28	267.5800	286.830000	263.8800	284.0000	+7.340%	3,449,437	+16.232%
2025-01-27	255.0000	277.730000	254.2200	264.5800	+1.039%	2,344,313	+24.764%
2025-01-24	263.0000	264.270000	258.6800	261.8600	+0.476%	795,302	+26.060%
2025-01-23	260.0000	260.790000	253.3400	260.6200	-0.031%	1,000,574	+26.660%
2025-01-22	261.5000	265.525000	258.3136	260.7000	+1.101%	1,241,188	+26.621%
2025-01-21	257.0700	265.285000	256.0000	257.8600	+1.877%	1,814,042	+28.015%
2025-01-17	255.1700	257.324000	250.1620	253.1100	+2.077%	1,391,104	+30.418%
2025-01-16	248.6000	251.639900	242.1200	247.9600	+2.079%	1,156,111	+33.126%
2025-01-15	247.3900	250.460000	242.7300	242.9100	+0.206%	1,049,250	+35.894%
2025-01-14	244.7000	249.590000	240.4100	242.4100	+0.924%	1,068,602	+36.174%
2025-01-13	242.6700	243.520000	235.3000	240.1900	-2.051%	1,907,784	+37.433%
2025-01-10	243.3700	247.306500	240.0000	245.2200	-1.391%	1,242,336	+34.614%
2025-01-08	244.3800	250.540000	242.4600	248.6800	+1.106%	1,034,171	+32.741%
2025-01-07	254.1900	256.400000	242.9250	245.9600	-2.729%	1,413,493	+34.209%
2025-01-06	254.1000	259.880000	251.2000	252.8600	+2.626%	1,910,634	+30.547%
2025-01-03	247.0100	250.220000	239.7325	246.3900	+0.724%	1,480,833	+33.975%
2025-01-02	234.0900	247.000000	234.0900	244.6200	+5.073%	2,578,198	+34.944%
2024-12-31	234.8200	236.750000	231.8000	232.8100	-0.470%	1,614,643	+41.789%
2024-12-30	234.2600	235.825000	229.4000	233.9100	-1.863%	2,945,447	+41.123%
2024-12-27	242.9100	244.800000	234.0700	238.3500	-2.115%	2,767,495	+38.494%
2024-12-26	242.3500	244.190000	240.1500	243.5000	+0.206%	1,889,038	+35.565%
2024-12-24	243.1100	244.560000	240.5000	243.0000	+0.033%	1,394,846	+35.844%
2024-12-23	246.5100	246.510000	240.8800	242.9200	-1.103%	2,775,063	+35.888%
2024-12-20	241.1300	248.570000	239.1800	245.6300	+0.257%	3,069,234	+34.389%
2024-12-19	252.4800	255.900000	243.3000	245.0000	-3.036%	2,574,440	+34.735%
2024-12-18	264.6800	265.130000	249.1100	252.6700	-4.689%	2,563,143	+30.645%
2024-12-17	266.9900	269.490000	263.1001	265.1000	-0.200%	1,756,690	+24.519%
2024-12-16	264.2300	274.710000	260.3000	265.6300	-0.584%	3,015,204	+24.271%
2024-12-13	288.6100	290.635000	265.2600	267.1900	-7.422%	5,087,924	+23.545%
2024-12-12	291.9500	294.620000	284.2879	288.6100	-2.890%	2,727,586	+14.376%
2024-12-11	297.7050	305.147900	295.1100	297.2000	+2.166%	3,614,660	+11.070%
2024-12-10	322.4300	323.570000	289.4600	290.9000	-16.917%	10,235,685	+13.475%
2024-12-09	355.3400	370.000000	345.9800	350.1300	+1.960%	6,394,464	-5.721%
2024-12-06	343.5000	348.000000	340.6000	343.4000	+2.719%	1,804,940	-3.873%
2024-12-05	343.5400	346.990000	333.8400	334.3100	-2.051%	999,465	-1.259%
2024-12-04	337.9900	347.398900	333.0000	341.3100	+5.339%	1,386,521	-3.284%
2024-12-03	321.1300	328.280000	319.4800	324.0100	-0.351%	914,401	+1.880%
2024-12-02	323.0000	332.276000	322.0200	325.1500	+0.825%	1,272,689	+1.522%
2024-11-29	324.7800	328.685000	322.0500	322.4900	-0.650%	522,345	+2.360%
2024-11-27	335.9400	336.020900	319.7700	324.6000	-3.220%	1,210,772	+1.694%
2024-11-26	342.7600	345.975000	334.0000	335.4000	-1.746%	1,766,676	-1.580%
2024-11-25	349.1700	353.550000	340.6500	341.3600	+2.665%	2,765,451	-3.299%
2024-11-22	324.9500	337.555400	323.3600	332.5000	+5.408%	2,743,940	-0.722%
2024-11-21	306.2200	331.194800	305.0800	315.4400	+11.953%	4,119,433	+4.647%
2024-11-20	289.4600	290.940000	275.0990	281.7600	-2.556%	1,120,575	+17.156%
2024-11-19	279.0000	291.290000	278.0300	289.1500	+1.659%	1,511,451	+14.162%
2024-11-18	281.6800	285.270000	279.5000	284.4300	+1.666%	994,818	+16.057%
2024-11-15	286.0000	289.850000	272.9400	279.7700	-4.054%	1,759,384	+17.990%
2024-11-14	301.0000	303.529900	290.6200	291.5900	-3.091%	1,648,721	+13.207%
2024-11-13	291.1300	320.680000	291.1300	300.8900	+3.168%	2,527,990	+9.708%
2024-11-12	291.1500	297.005000	288.6930	291.6500	+0.027%	1,254,895	+13.184%
2024-11-11	290.9400	292.425000	283.7100	291.5700	+0.528%	925,125	+13.215%
2024-11-08	292.0800	292.675000	284.1800	290.0400	-1.387%	881,802	+13.812%
2024-11-07	280.8700	295.510000	280.8700	294.1200	+4.676%	1,184,490	+12.233%
2024-11-06	281.0000	288.090000	280.6100	280.9800	+2.268%	929,227	+17.482%
2024-11-05	268.3900	274.870000	264.1750	274.7500	+2.753%	721,634	+20.146%
2024-11-04	269.5700	270.589700	265.4500	267.3900	-1.641%	883,772	+23.453%
2024-11-01	270.4000	275.225000	265.1800	271.8500	+0.536%	1,022,697	+21.427%
2024-10-31	280.0000	280.560000	268.9900	270.4000	-4.688%	1,091,252	+22.078%
2024-10-30	277.4700	288.315200	276.0500	283.7000	+3.085%	1,504,711	+16.355%
2024-10-29	272.8800	278.841400	271.3400	275.2100	+1.113%	653,215	+19.945%
2024-10-28	271.9800	275.710000	269.5050	272.1800	+1.280%	730,305	+21.280%
2024-10-25	266.3400	271.000000	265.6400	268.7400	+1.981%	1,031,498	+22.832%
2024-10-24	263.2000	266.200000	262.5800	263.5200	+0.981%	810,585	+25.266%
2024-10-23	264.2500	266.229900	258.2800	260.9600	-1.316%	1,578,301	+26.494%
2024-10-22	270.1600	270.905000	263.2200	264.4400	-2.697%	1,114,277	+24.830%
2024-10-21	273.3800	276.960000	268.6620	271.7700	-1.368%	823,525	+21.463%
2024-10-18	271.1000	276.880000	271.0900	275.5400	+1.350%	1,101,909	+19.801%
2024-10-17	273.0000	275.000000	266.1300	271.8700	-2.342%	4,677,303	+21.418%
2024-10-16	284.8500	285.470000	275.5700	278.3900	-2.203%	682,792	+18.575%
2024-10-15	287.8200	290.140000	283.6000	284.6600	-1.549%	674,077	+15.963%
2024-10-14	295.2600	295.382100	287.0000	289.1400	-1.270%	694,557	+14.166%
2024-10-11	291.8000	297.680000	286.4200	292.8600	+0.058%	1,399,572	+12.716%
2024-10-10	272.9700	296.289900	271.9900	292.6900	+6.243%	2,593,048	+12.781%
2024-10-09	259.9100	276.810000	259.5200	275.4900	+6.178%	1,299,157	+19.823%
2024-10-08	260.0000	265.500000	258.0500	259.4600	+0.008%	617,411	+27.226%
2024-10-07	262.9300	263.560000	258.4100	259.4400	-2.231%	723,349	+27.236%
2024-10-04	257.4000	267.090000	256.2900	265.3600	+4.885%	1,155,381	+24.397%
2024-10-03	252.8500	255.230000	250.2600	253.0000	-0.542%	841,295	+30.474%
2024-10-02	256.2500	259.045000	250.9500	254.3800	-1.261%	1,395,068	+29.766%
2024-10-01	272.0400	274.190000	257.4100	257.6300	-4.705%	1,212,260	+28.129%
2024-09-30	267.0400	270.840000	265.7300	270.3500	+0.304%	833,654	+22.101%
2024-09-27	274.7200	275.500000	268.5600	269.5300	-1.144%	693,015	+22.472%
2024-09-26	282.2000	282.200000	269.0000	272.6500	-2.016%	906,258	+21.071%
2024-09-25	278.6100	284.180000	276.4800	278.2600	-0.593%	612,231	+18.630%
2024-09-24	280.6500	284.960000	278.2301	279.9200	+0.157%	608,177	+17.927%
2024-09-23	281.5000	281.500000	276.2400	279.4800	+0.370%	543,145	+18.112%
2024-09-20	282.4900	283.240000	275.2100	278.4500	-1.906%	1,207,497	+18.549%
2024-09-19	287.7300	289.000000	280.1100	283.8600	+1.339%	1,244,579	+16.290%
2024-09-18	286.5200	287.000000	278.1800	280.1100	-2.333%	1,158,573	+17.847%
2024-09-17	292.4300	295.470000	284.0700	286.8000	-1.120%	1,035,970	+15.098%
2024-09-16	290.0900	293.190000	287.6100	290.0500	-0.014%	796,508	+13.808%
2024-09-13	295.6200	300.000000	288.8000	290.0900	-1.724%	1,153,150	+13.792%
2024-09-12	296.2200	298.970000	293.4700	295.1800	-0.509%	922,285	+11.830%
2024-09-11	291.4500	297.990000	285.3600	296.6900	+1.784%	1,112,728	+11.261%
2024-09-10	288.4500	293.750000	287.8600	291.4900	+1.713%	823,242	+13.246%
2024-09-09	282.8900	290.190000	282.8400	286.5800	+1.667%	823,212	+15.186%
2024-09-06	294.8200	294.820000	277.0100	281.8800	-2.760%	1,446,670	+17.107%
2024-09-05	291.5000	294.280000	286.6100	289.8800	-0.286%	1,530,225	+13.875%
2024-09-04	281.5300	295.430000	278.9800	290.7100	+2.652%	1,858,061	+13.550%
2024-09-03	290.7900	297.770000	281.2900	283.2000	-2.610%	1,872,473	+16.561%
2024-08-30	290.1000	293.280000	275.1601	290.7900	+18.342%	6,815,230	+13.518%
2024-08-29	241.9900	247.100000	238.4150	245.7200	+4.397%	2,445,036	+34.340%
2024-08-28	238.4900	239.849900	231.6350	235.3700	-1.457%	1,147,707	+40.247%
2024-08-27	243.3700	244.940000	238.4800	238.8500	-2.907%	1,379,596	+38.204%
2024-08-26	247.6100	251.370000	245.8650	246.0000	-0.650%	1,376,727	+34.187%
2024-08-23	250.2400	252.620000	246.2100	247.6100	+0.405%	1,000,800	+33.314%
2024-08-22	254.4700	258.790000	245.9900	246.6100	-5.763%	1,396,008	+33.855%
2024-08-21	255.7100	261.840000	253.6000	261.6900	+3.337%	1,014,353	+26.142%
2024-08-20	255.7900	257.490000	253.2200	253.2400	-1.444%	589,801	+30.351%
2024-08-19	251.0000	256.970000	249.4701	256.9500	+2.350%	975,994	+28.469%
2024-08-16	248.9900	253.420000	248.2500	251.0500	+0.803%	809,682	+31.488%
2024-08-15	245.6200	252.486000	245.0000	249.0500	+2.304%	670,318	+32.544%
2024-08-14	243.0000	246.650000	240.4000	243.4400	+0.181%	594,328	+35.598%
2024-08-13	233.0000	244.869900	233.0000	243.0000	+4.575%	886,381	+35.844%
2024-08-12	235.1800	236.165000	230.0000	232.3700	-1.077%	818,254	+42.058%
2024-08-09	235.3600	239.130000	231.1800	234.9000	+0.179%	635,601	+40.528%
2024-08-08	227.8100	235.379900	226.4901	234.4800	+4.260%	1,003,997	+40.780%
2024-08-07	228.0000	239.654200	223.9000	224.9000	+0.753%	1,373,432	+46.776%
2024-08-06	225.9300	228.320000	221.1100	223.2200	+0.777%	1,262,809	+47.881%
2024-08-05	214.4900	223.930000	212.7400	221.5000	-4.813%	1,732,130	+49.029%
2024-08-02	231.0000	233.600000	222.8200	232.7000	-2.770%	1,660,345	+41.856%
2024-08-01	246.4700	249.299900	234.6400	239.3300	-5.163%	1,829,083	+37.927%
2024-07-31	248.8000	259.860000	244.5700	252.3600	+2.857%	1,543,844	+30.805%
2024-07-30	251.6500	254.250000	238.9300	245.3500	-2.449%	1,296,413	+34.542%
2024-07-29	255.0000	255.650000	250.1000	251.5100	-0.785%	783,651	+31.247%
2024-07-26	259.6100	259.880000	246.9350	253.5000	-1.077%	1,194,190	+30.217%
2024-07-25	247.6400	263.939900	245.0000	256.2600	+4.793%	1,526,444	+28.814%
2024-07-24	252.4300	255.120000	242.1500	244.5400	-4.678%	1,250,030	+34.988%
2024-07-23	254.5700	260.660000	253.0000	256.5400	+1.596%	966,183	+28.674%
2024-07-22	253.0000	255.920000	245.1850	252.5100	+0.418%	1,307,421	+30.727%
2024-07-19	245.3700	252.650000	243.0450	251.4600	+1.872%	1,346,223	+31.273%
2024-07-18	263.0000	268.350000	246.3000	246.8400	-6.059%	1,533,293	+33.730%
2024-07-17	254.0300	264.110000	253.4800	262.7600	+1.742%	2,019,902	+25.628%
2024-07-16	255.4700	259.695000	250.4400	258.2600	+2.265%	1,003,518	+27.817%
2024-07-15	253.6850	257.080000	249.6500	252.5400	-0.253%	1,004,805	+30.712%
2024-07-12	246.3000	253.500000	244.0701	253.1800	+1.769%	1,168,395	+30.382%
2024-07-11	250.3900	257.490000	245.7600	248.7800	+1.056%	1,360,215	+32.688%
2024-07-10	250.8800	250.880000	237.3600	246.1800	-1.728%	2,340,566	+34.089%
2024-07-09	258.0000	259.900000	246.5000	250.5100	-3.687%	2,009,886	+31.771%
2024-07-08	266.0000	266.120000	258.5200	260.1000	-2.489%	1,354,864	+26.913%
2024-07-05	264.0000	271.660000	261.8700	266.7400	+0.679%	1,241,478	+23.753%
2024-07-03	260.2000	267.000000	258.0200	264.9400	+1.947%	894,525	+24.594%
2024-07-02	265.0000	270.000000	259.4100	259.8800	-1.378%	1,799,925	+27.020%
2024-07-01	253.0000	264.760000	249.1700	263.5100	+5.421%	2,347,423	+25.270%
2024-06-28	244.5500	252.090000	244.3200	249.9600	+2.380%	2,444,584	+32.061%
2024-06-27	238.2800	247.260000	238.1400	244.1500	+1.509%	2,166,740	+35.204%
2024-06-26	225.8200	241.930000	225.8000	240.5200	+6.138%	2,503,726	+37.244%
2024-06-25	234.2900	234.614700	226.0500	226.6100	-3.125%	1,658,954	+45.669%
2024-06-24	226.0600	234.750000	225.7600	233.9200	+2.799%	1,767,623	+41.117%
2024-06-21	220.8200	228.580000	218.8600	227.5500	+3.221%	2,714,032	+45.067%
2024-06-20	218.6800	222.850000	214.7400	220.4500	+0.731%	1,527,738	+49.739%
2024-06-18	222.4600	224.247800	217.8100	218.8500	-2.155%	1,571,317	+50.834%
2024-06-17	224.3800	226.500000	219.4500	223.6700	-1.467%	1,606,110	+47.583%
2024-06-14	219.1500	227.040000	218.6800	227.0000	+4.043%	1,881,141	+45.419%
2024-06-13	230.6200	230.760000	217.9450	218.1800	-4.829%	1,785,656	+51.297%
2024-06-12	228.2600	235.813300	227.0700	229.2500	+2.435%	2,055,846	+43.991%
2024-06-11	223.9400	227.800000	219.5300	223.8000	-0.365%	2,436,626	+47.498%
2024-06-10	226.2200	229.499900	223.7100	224.6200	-1.057%	2,186,928	+46.959%
2024-06-07	227.9100	231.990000	222.7800	227.0200	-1.244%	1,594,665	+45.406%
2024-06-06	233.0000	235.607000	229.1300	229.8800	-1.441%	1,713,368	+43.597%
2024-06-05	234.3400	235.380000	230.2601	233.2400	+0.470%	1,738,793	+41.528%
2024-06-04	233.0900	242.979900	231.2000	232.1500	-1.049%	2,979,871	+42.193%
2024-06-03	243.1500	252.110000	231.0100	234.6100	-0.614%	4,836,720	+40.702%
2024-05-31	237.0700	241.000000	225.2500	236.0600	-23.852%	10,957,913	+39.837%
2024-05-30	328.5000	328.925000	308.3800	310.0000	-7.183%	4,796,177	+6.484%
2024-05-29	330.0000	339.150000	328.0100	333.9900	-0.557%	1,149,003	-1.165%
2024-05-28	349.5100	349.510000	332.5000	335.8600	-3.969%	1,711,007	-1.715%
2024-05-24	351.8100	352.679900	342.3001	349.7400	-1.532%	1,332,277	-5.616%
2024-05-23	372.2300	379.055000	354.6100	355.1800	-1.688%	1,298,960	-7.061%
2024-05-22	365.3500	367.650000	356.6000	361.2800	-1.090%	844,002	-8.630%
2024-05-21	365.3800	367.490000	361.8000	365.2600	-0.747%	726,696	-9.626%
2024-05-20	371.9100	373.673300	363.1500	368.0100	-0.758%	646,989	-10.301%
2024-05-17	369.7200	372.000000	365.3600	370.8200	+0.238%	664,733	-10.981%
2024-05-16	376.0500	376.500000	366.4900	369.9400	-1.740%	812,016	-10.769%
2024-05-15	367.0000	377.640000	362.1900	376.4900	+4.793%	1,042,389	-12.322%
2024-05-14	359.5600	364.650000	352.7600	359.2700	+0.008%	843,093	-8.119%
2024-05-13	356.9700	361.930000	354.6200	359.2400	+1.632%	972,403	-8.112%
2024-05-10	355.9200	360.785000	352.8200	353.4700	-0.344%	511,399	-6.612%
2024-05-09	353.2000	358.615000	352.0000	354.6900	+0.422%	575,737	-6.933%
2024-05-08	349.4200	353.620000	347.6300	353.2000	-0.594%	738,252	-6.540%
2024-05-07	356.7000	358.790000	347.3559	355.3100	-2.833%	1,464,351	-7.095%
2024-05-06	363.2100	370.800000	362.1491	365.6700	+0.777%	969,831	-9.727%
2024-05-03	373.3600	378.465000	360.8400	362.8500	-0.088%	915,496	-9.026%
2024-05-02	379.8300	380.940000	360.6000	363.1700	-2.721%	1,056,332	-9.106%
2024-05-01	379.1500	387.190000	365.5200	373.3300	+2.232%	1,222,043	-11.580%
2024-04-30	369.3600	374.060000	364.4000	365.1800	-1.817%	1,073,963	-9.606%
2024-04-29	380.3700	382.276700	368.1600	371.9400	-3.090%	1,143,107	-11.249%
2024-04-26	382.4400	385.860000	375.3000	383.8000	+4.826%	1,552,186	-13.992%
2024-04-25	362.4300	370.740000	351.3400	366.1300	-0.856%	1,148,914	-9.841%
2024-04-24	368.5000	370.800000	362.0100	369.2900	+0.814%	1,267,810	-10.612%
2024-04-23	343.2300	367.410000	342.0000	366.3100	+7.688%	1,735,616	-9.885%
2024-04-22	330.0000	342.170000	321.7700	340.1600	+3.875%	1,440,702	-2.957%
2024-04-19	336.7300	338.219900	326.0100	327.4700	-2.408%	1,344,568	+0.803%
2024-04-18	342.0400	345.150000	332.7450	335.5500	-2.101%	1,080,458	-1.624%
2024-04-17	349.8000	351.985000	342.7000	342.7500	-2.015%	909,949	-3.691%
2024-04-16	346.3000	350.525000	340.3400	349.8000	+0.758%	1,458,448	-5.632%
2024-04-15	352.9900	355.800000	344.2000	347.1700	-1.389%	988,116	-4.917%
2024-04-12	350.0000	360.355000	350.0000	352.0600	-1.118%	1,038,076	-6.238%
2024-04-11	354.0000	357.395000	349.3800	356.0400	+1.355%	809,106	-7.286%
2024-04-10	354.1200	359.850000	351.1300	351.2800	-2.676%	944,556	-6.029%
2024-04-09	364.6800	366.940000	358.2300	360.9400	-0.655%	953,001	-8.544%
2024-04-08	360.9200	367.389900	355.1200	363.3200	+0.138%	901,853	-9.143%
2024-04-05	345.0000	364.660000	344.9600	362.8200	+5.551%	2,099,946	-9.018%
2024-04-04	340.4000	354.800000	337.3100	343.7400	+1.154%	1,658,656	-3.968%
2024-04-03	343.3600	345.020000	338.5100	339.8200	-2.300%	1,697,365	-2.860%
2024-04-02	348.1500	350.600000	343.0900	347.8200	-2.322%	1,300,397	-5.095%
2024-04-01	363.1400	364.400000	352.7100	356.0900	-0.711%	916,900	-7.299%
2024-03-28	358.6400	364.580000	357.5001	358.6400	-0.045%	893,381	-7.958%
2024-03-27	358.0000	359.060000	352.6400	358.8000	+1.322%	753,234	-7.999%
2024-03-26	355.5500	359.027300	349.3450	354.1200	+0.161%	1,017,423	-6.783%
2024-03-25	351.7900	357.620000	351.7900	353.5500	-0.549%	742,712	-6.633%
2024-03-22	355.7800	358.960000	349.3000	355.5000	-1.291%	1,011,284	-7.145%

document.getElementById("hl3pbY").onerror = function(){this.style.display='none';}; .dark-mode .SBgVMC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SBgVMC{ color: #333333; background-color: white; border: 2px solid #333333; }MDBMongoDB, Inc. Class Astock NASDAQ

MDB
MongoDB, Inc. Class A
stock NASDAQ