MDB

MongoDB Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
MongoDB Inc MDB NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-20.12 -6.13% 308.17 20:00:00
Open Price Low Price High Price Close Price Prev Close
330.20 295.68 334.774 308.17 328.29
more quote information »

MDB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week384.11399.95295.68360.03994,392-75.94-19.77%
1 Month400.49428.965295.68386.44721,193-92.32-23.05%
3 Months313.00428.965295.68370.02818,025-4.83-1.54%
6 Months205.99428.965200.00305.59789,665102.1849.6%
1 Year155.59428.96593.81232.59943,486152.5898.07%
3 Years35.99428.96532.35145.591,125,211272.18756.27%
5 Years33.00428.96524.62140.541,050,455275.17833.85%

MDB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 308.17 -20.12 -6.13% 330.20 334.774 295.68 1,876,662
Mar 04 2021 328.29 -23.76 -6.75% 348.51 357.10 319.42 1,642,800
Mar 03 2021 352.05 -27.88 -7.34% 376.97 379.97 348.26 1,037,713
Mar 02 2021 379.93 -15.11 -3.82% 399.40 399.95 379.93 617,340
Mar 01 2021 395.04 9.11 2.36% 391.03 396.96 383.41 525,282
Feb 26 2021 385.93 5.93 1.56% 384.11 390.17 370.23 1,148,827
Feb 25 2021 380.00 -18.14 -4.56% 392.91 404.13 375.22 878,494
Feb 24 2021 398.14 17.45 4.58% 379.86 404.54 372.12 898,632
Feb 23 2021 380.69 -11.87 -3.02% 381.53 382.29 352.58 1,198,924
Feb 22 2021 392.56 -25.74 -6.15% 407.80 414.935 391.53 813,848
Feb 19 2021 418.30 15.80 3.93% 409.00 419.14 404.80 486,654
Feb 18 2021 402.50 -8.30 -2.02% 402.08 409.82 397.3975 679,384
Feb 17 2021 410.80 2.59 0.63% 402.00 411.27 392.48 435,597
Feb 16 2021 408.21 -14.64 -3.46% 424.09 425.78 403.97 460,501
Feb 12 2021 422.85 4.69 1.12% 416.45 424.18 413.03 346,213
Feb 11 2021 418.16 0.82 0.2% 421.54 424.9999 413.55 331,043
Feb 10 2021 417.34 11.88 2.93% 414.99 428.965 410.01 758,408
Feb 09 2021 405.46 -5.32 -1.3% 409.47 414.21 402.58 329,710
Feb 08 2021 410.78 -1.88 -0.46% 414.38 418.12 403.00 339,156
See More Historical Prices »


Your Recent History
NASDAQ
MDB
MongoDB
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.