MongoDB Inc (MDB)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.48 | -0.187888988922 | 255.47 | 268.35 | 243.045 | 1444005 | 254.78039465 | CS |
| 4 | 20.7 | 8.83520423407 | 234.29 | 271.66 | 225.8 | 1623307 | 251.83935514 | CS |
| 12 | -114.37 | -30.9643708036 | 369.36 | 387.19 | 214.74 | 1755659 | 267.27780152 | CS |
| 26 | -162.99 | -38.9946887411 | 417.98 | 509.62 | 214.74 | 1545742 | 329.81747034 | CS |
| 52 | -158.11 | -38.2740256596 | 413.1 | 509.62 | 214.74 | 1482629 | 354.88086592 | CS |
| 156 | -99.02 | -27.9709612723 | 354.01 | 590 | 135.15 | 1515721 | 314.77787065 | CS |
| 260 | 92.43 | 56.8590059055 | 162.56 | 590 | 93.81 | 1321320 | 281.53806099 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 253.17 | 1.71 | 0.68 | 253 | 255.92 | 245.185 | 1046968 |
| 1721428500 | 251.46 | 4.62 | 1.87 | 245.37 | 252.65 | 243.045 | 1340079 |
| 1721342100 | 246.84 | -15.92 | -6.06 | 263 | 268.35 | 246.3 | 1535332 |
| 1721255700 | 262.76 | 4.5 | 1.74 | 254.03 | 264.11 | 253.93 | 2013896 |
| 1721169300 | 258.26 | 5.72 | 2.26 | 255.47 | 259.695 | 250.44 | 1004005 |
| 1721082900 | 252.54 | -0.64 | -0.25 | 253.685 | 257.08 | 249.65 | 1006179 |
| 1720823700 | 253.18 | 4.4 | 1.77 | 246.3 | 253.5 | 244.0701 | 1236342 |
| 1720737300 | 248.78 | 2.6 | 1.06 | 251 | 257.49 | 245.76 | 1305960 |
| 1720650900 | 246.18 | -4.33 | -1.73 | 250 | 249.22 | 237.5 | 2360916 |
| 1720564500 | 250.51 | -9.59 | -3.69 | 258 | 259.89999 | 246.5 | 2009901 |
| 1720478100 | 260.1 | -6.64 | -2.49 | 266 | 266.12 | 258.52 | 1367428 |
| 1720218900 | 266.74 | 1.8 | 0.68 | 264 | 271.66 | 261.87 | 1249004 |
| 1720040640 | 264.94 | 5.06 | 1.95 | 260.99 | 267 | 258.02 | 895892 |
| 1719959700 | 259.88 | -3.63 | -1.38 | 265 | 270 | 259.41 | 1812972 |
| 1719873300 | 263.51 | 13.55 | 5.42 | 253 | 264.76 | 249.17 | 2353320 |
| 1719614100 | 249.96 | 5.81 | 2.38 | 244.08 | 252.09 | 244.08 | 2448072 |
| 1719527700 | 244.15 | 3.63 | 1.51 | 238.28 | 247.26 | 238.14 | 2169609 |
| 1719441300 | 240.52 | 13.91 | 6.14 | 225.82 | 241.93 | 225.8 | 2512792 |
| 1719354900 | 226.61 | -7.31 | -3.13 | 234.29 | 234.6147 | 226.05 | 1662986 |
| 1719268500 | 233.92 | 6.37 | 2.80 | 226.06 | 234.75 | 225.76 | 1776266 |
| 1719009300 | 227.55 | 7.1 | 3.22 | 220.82 | 228.58 | 218.86 | 2841997 |
| 1718922900 | 220.45 | 1.6 | 0.73 | 218.68 | 222.85 | 214.74 | 1534529 |
| 1718750100 | 218.85 | -4.82 | -2.15 | 222.77 | 224.2478 | 217.81 | 1576840 |
| 1718663700 | 223.67 | -3.33 | -1.47 | 224.38 | 226.5 | 219.45 | 1611447 |
| 1718404500 | 227 | 8.82 | 4.04 | 219.15 | 227.04 | 218.68 | 1883521 |
| 1718318100 | 218.18 | -11.07 | -4.83 | 230.62 | 230.76 | 217.945 | 1815155 |
| 1718231700 | 229.25 | 5.45 | 2.44 | 228.26 | 235.8133 | 228.26 | 2005788 |
| 1718145300 | 223.8 | -0.82 | -0.37 | 223.94 | 227.8 | 219.53 | 2443660 |
| 1718058900 | 224.62 | -2.4 | -1.06 | 226.22 | 229.4999 | 223.71 | 2192252 |
| 1717799700 | 227.02 | -2.86 | -1.24 | 227.91 | 231.99 | 222.78 | 1562708 |
| 1717713300 | 229.88 | -3.36 | -1.44 | 233 | 235.607 | 229.13 | 1718463 |
| 1717626900 | 233.24 | 1.09 | 0.47 | 234.34 | 235.38 | 230.2601 | 1810670 |
| 1717540500 | 232.15 | -2.46 | -1.05 | 233.64 | 242.9799 | 231.2 | 2979921 |
| 1717454100 | 234.61 | -1.45 | -0.61 | 243 | 252.11 | 231.01 | 4869505 |
| 1717194900 | 236.06 | -73.94 | -23.85 | 236.59 | 241 | 225.25 | 10987102 |
| 1717108500 | 310 | -23.99 | -7.18 | 328.5 | 328.925 | 308.38 | 4754376 |
| 1717022100 | 333.99 | -1.87 | -0.56 | 330 | 339.15 | 328.01 | 1152617 |
| 1716935700 | 335.86 | -13.88 | -3.97 | 349.51 | 349.51 | 332.5 | 1688967 |
| 1716590100 | 349.74 | -5.44 | -1.53 | 351.81 | 352.6799 | 342.3001 | 1335838 |
| 1716503700 | 355.18 | -6.1 | -1.69 | 372.23 | 379.055 | 354.61 | 1214042 |
| 1716417300 | 361.28 | -3.98 | -1.09 | 365.35 | 367.65 | 356.6 | 846689 |
| 1716330900 | 365.26 | -2.75 | -0.75 | 366 | 367.49 | 361.8 | 727370 |
| 1716244500 | 368.01 | -2.81 | -0.76 | 371.91 | 373.6733 | 363.15 | 653642 |
| 1715985300 | 370.82 | 0.88 | 0.24 | 369.72 | 372 | 365.36 | 668083 |
| 1715898900 | 369.94 | -6.55 | -1.74 | 376.05 | 377.82 | 366.49 | 813463 |
| 1715812500 | 376.49 | 17.22 | 4.79 | 367 | 377.64 | 362.19 | 1045869 |
| 1715726100 | 359.27 | 0.03 | 0.01 | 359.56 | 364.65 | 352.76 | 854912 |
| 1715639700 | 359.24 | 5.77 | 1.63 | 356.97 | 361.93 | 354.62 | 983413 |
| 1715380500 | 353.47 | -1.22 | -0.34 | 355.92 | 360.785 | 352.82 | 512990 |
| 1715294100 | 354.69 | 1.49 | 0.42 | 353.2 | 358.615 | 352 | 575871 |
| 1715207700 | 353.2 | -2.11 | -0.59 | 349.77 | 353.62 | 347.63 | 738265 |
| 1715121300 | 355.31 | -10.36 | -2.83 | 356.7 | 358.79 | 347.3559 | 1467369 |
| 1715034900 | 365.67 | 2.82 | 0.78 | 363.21 | 370.8 | 362.1491 | 974585 |
| 1714775700 | 362.85 | -0.32 | -0.09 | 373.36 | 378.465 | 360.84 | 926633 |
| 1714689300 | 363.17 | -10.16 | -2.72 | 382.98 | 372.6965 | 361.35 | 1062659 |
| 1714602900 | 373.33 | 8.15 | 2.23 | 379.15 | 387.19 | 365.52 | 1225280 |
| 1714516500 | 365.18 | -6.76 | -1.82 | 369.36 | 374.06 | 364.4 | 1078720 |
| 1714430100 | 371.94 | -11.86 | -3.09 | 380.37 | 382.2767 | 368.16 | 1155494 |
| 1714170900 | 383.8 | 17.67 | 4.83 | 382.44 | 385.86 | 375.3 | 1558093 |
| 1714084500 | 366.13 | -3.16 | -0.86 | 357.035 | 370.74 | 351.34 | 1114901 |
| 1713998100 | 369.29 | 2.98 | 0.81 | 368.5 | 370.8 | 362.01 | 1313389 |
| 1713911700 | 366.31 | 26.15 | 7.69 | 343.23 | 367.41 | 342 | 1744941 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
