NASDAQ:MDB
MongoDB Inc Stock Price (Quote)
$373.33
+8.15 (+2.23%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $321.87 | $387.19 | Wednesday, 1st May 2024 MDB stock ended at $373.33. This is 2.23% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 5.93% from a day low at $365.52 to a day high of $387.19. |
| 90 days | $321.87 | $509.62 | |
| 52 weeks | $215.63 | $509.62 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $379.15 | $387.19 | $365.52 | $373.33 | 1 206 739 |
| Apr 30, 2024 | $369.36 | $374.06 | $364.40 | $365.18 | 894 001 |
| Apr 29, 2024 | $380.37 | $382.28 | $368.21 | $371.94 | 1 135 510 |
| Apr 26, 2024 | $382.44 | $385.86 | $375.38 | $383.80 | 1 548 829 |
| Apr 25, 2024 | $362.43 | $370.74 | $351.34 | $366.13 | 1 106 764 |
| Apr 24, 2024 | $368.50 | $370.78 | $362.01 | $369.29 | 1 257 494 |
| Apr 23, 2024 | $343.23 | $367.41 | $342.00 | $366.31 | 1 743 270 |
| Apr 22, 2024 | $330.00 | $342.17 | $321.87 | $340.16 | 1 410 320 |
| Apr 19, 2024 | $336.73 | $338.22 | $326.01 | $327.47 | 1 338 681 |
| Apr 18, 2024 | $342.04 | $344.89 | $332.75 | $335.55 | 1 081 724 |
| Apr 17, 2024 | $349.80 | $351.99 | $342.73 | $342.75 | 898 461 |
| Apr 16, 2024 | $346.30 | $350.53 | $340.34 | $349.80 | 1 407 410 |
| Apr 15, 2024 | $352.99 | $355.80 | $344.23 | $347.17 | 980 965 |
| Apr 12, 2024 | $350.00 | $360.36 | $350.00 | $352.06 | 1 011 664 |
| Apr 11, 2024 | $354.00 | $357.40 | $349.38 | $356.04 | 795 493 |
| Apr 10, 2024 | $354.12 | $359.85 | $351.13 | $351.28 | 942 440 |
| Apr 09, 2024 | $364.68 | $366.94 | $358.25 | $360.94 | 952 637 |
| Apr 08, 2024 | $360.92 | $367.39 | $355.27 | $363.32 | 887 862 |
| Apr 05, 2024 | $345.00 | $364.66 | $344.96 | $362.82 | 2 063 959 |
| Apr 04, 2024 | $340.40 | $354.80 | $337.31 | $343.74 | 1 648 047 |
| Apr 03, 2024 | $343.36 | $345.02 | $338.51 | $339.82 | 1 693 509 |
| Apr 02, 2024 | $348.15 | $350.60 | $343.09 | $347.82 | 1 298 848 |
| Apr 01, 2024 | $363.14 | $364.40 | $352.71 | $356.09 | 916 776 |
| Mar 28, 2024 | $358.64 | $364.58 | $357.50 | $358.64 | 891 829 |
| Mar 27, 2024 | $358.00 | $359.06 | $352.64 | $358.80 | 727 377 |
