MongoDB Inc (MDB)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -77.135 | -29.6308389674 | 260.32 | 275.5378 | 181.05 | 4508663 | 218.4046013 | CS |
| 4 | -95.375 | -34.238584147 | 278.56 | 298.92 | 181.05 | 2158970 | 246.49624732 | CS |
| 12 | -105.425 | -36.5285333149 | 288.61 | 298.92 | 181.05 | 2037072 | 252.20518243 | CS |
| 26 | -99.705 | -35.2451482909 | 282.89 | 370 | 181.05 | 1758720 | 273.91239138 | CS |
| 52 | -223.045 | -54.9060876843 | 406.23 | 413.87 | 181.05 | 1671988 | 282.16251609 | CS |
| 156 | -126.315 | -40.8126009693 | 309.5 | 509.62 | 135.15 | 1671736 | 290.02448473 | CS |
| 260 | 43.535 | 31.1743644826 | 139.65 | 590 | 93.81 | 1370115 | 296.5908408 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741304100 | 192.98 | -71.15 | -26.94 | 206.2 | 212.005 | 192.79 | 14205519 |
| 1741217700 | 264.13 | 9.75 | 3.83 | 254.31 | 264.79 | 249.68 | 3732029 |
| 1741131300 | 254.38 | -4.64 | -1.79 | 257.98 | 258.02 | 246.665 | 1682512 |
| 1741044900 | 259.02 | -8.41 | -3.14 | 270.63 | 275.5378 | 256.7 | 1584012 |
| 1740785700 | 267.43 | 5.02 | 1.91 | 260.32 | 267.7 | 258.06009 | 1339241 |
| 1740699300 | 262.41 | -5.89 | -2.20 | 277 | 279.87 | 262.32 | 1389242 |
| 1740612900 | 268.3 | 8.59 | 3.31 | 262.98 | 271.02 | 261.8001 | 1178387 |
| 1740526500 | 259.70999 | -7.39 | -2.77 | 261.43 | 265.3 | 253 | 1398634 |
| 1740440100 | 267.1 | -6.16 | -2.25 | 274.35 | 275 | 257.64999 | 1464462 |
| 1740180900 | 273.26 | -16.74 | -5.77 | 288.99 | 288.99 | 272.69 | 1581480 |
| 1740094500 | 290 | -5 | -1.69 | 293.88 | 294.70999 | 277.02999 | 1523069 |
| 1740008100 | 295 | -3.52 | -1.18 | 297.54 | 298 | 289.86 | 1056714 |
| 1739921700 | 298.515 | 8.88 | 3.07 | 292.05 | 298.92 | 287.45999 | 1086645 |
| 1739576100 | 289.63 | -3.34 | -1.14 | 291 | 292.04649 | 283.33999 | 1248345 |
| 1739489700 | 292.97 | 0.51 | 0.17 | 292.41 | 294 | 282.17 | 1493562 |
| 1739403300 | 292.45999 | 6.34 | 2.22 | 285 | 293.16 | 279.76459 | 1280116 |
| 1739316900 | 286.12 | -0.24 | -0.08 | 285.87 | 292.95 | 284.26 | 1238439 |
| 1739230500 | 286.36 | 8.49 | 3.06 | 281.62 | 288.54 | 280.82 | 1138005 |
| 1738971300 | 277.87 | -0.23 | -0.08 | 278.56 | 283.95999 | 275.86 | 1400019 |
| 1738884900 | 278.1 | -3.93 | -1.39 | 282.13 | 286.49 | 277.58999 | 1078425 |
| 1738798500 | 282.02999 | 6.06 | 2.20 | 273 | 284.01 | 270.62 | 1514217 |
| 1738712100 | 275.97 | 7.14 | 2.66 | 268.33999 | 277.17 | 268.0301 | 1275063 |
| 1738625700 | 268.83 | -4.49 | -1.64 | 266 | 272.62 | 262.08999 | 1302953 |
| 1738366500 | 273.32 | 2.25 | 0.83 | 274.38 | 281.36 | 272.51 | 1545559 |
| 1738280100 | 271.07 | -7.26 | -2.61 | 272.66 | 273.22199 | 259.69 | 2232630 |
| 1738193700 | 278.33 | -5.67 | -2.00 | 283.11 | 283.58 | 272.55 | 1697759 |
| 1738107300 | 284 | 19.42 | 7.34 | 267.58 | 286.83 | 263.88 | 3445530 |
| 1738020900 | 264.58 | 2.72 | 1.04 | 255 | 277.73 | 255 | 2353742 |
| 1737761700 | 261.86 | 1.16 | 0.44 | 262.86 | 264.27 | 258.68 | 812461 |
| 1737675300 | 260.7 | 0 | 0.00 | 260.7 | 260.7 | 260.7 | 0 |
| 1737588900 | 260.7 | 2.84 | 1.10 | 261.5 | 265.52499 | 258.8551 | 1247306 |
| 1737502500 | 257.86 | 4.75 | 1.88 | 257.07 | 265.285 | 256 | 2032032 |
| 1737156900 | 253.11 | 5.15 | 2.08 | 255.17 | 257.324 | 250.162 | 1402405 |
| 1737070500 | 247.96 | 5.05 | 2.08 | 248.6 | 251.6399 | 242.12 | 1164616 |
| 1736984100 | 242.91 | 0.5 | 0.21 | 247.39 | 250.46 | 242.73 | 1065805 |
| 1736897700 | 242.41 | 2.22 | 0.92 | 244.7 | 249.59 | 240.41 | 1087812 |
| 1736811300 | 240.19 | -5.03 | -2.05 | 242.67 | 243.52 | 235.3 | 1929128 |
| 1736552100 | 245.22 | -3.46 | -1.39 | 243.79 | 247.3065 | 240 | 1247569 |
| 1736379300 | 248.68 | 2.72 | 1.11 | 244.38 | 250.54 | 242.46 | 1042042 |
| 1736292900 | 245.96 | -6.9 | -2.73 | 254.19 | 256.39999 | 242.925 | 1415632 |
| 1736206500 | 252.86 | 6.47 | 2.63 | 254.1 | 259.88 | 251.2 | 1932041 |
| 1735947300 | 246.39 | 1.77 | 0.72 | 247.01 | 250.22 | 239.7325 | 1531582 |
| 1735860900 | 244.62 | 11.81 | 5.07 | 234.09 | 247 | 234.09 | 2593807 |
| 1735688100 | 232.81 | -1.1 | -0.47 | 234.82 | 236.75 | 231.8 | 1714026 |
| 1735601700 | 233.91 | -4.44 | -1.86 | 234.26 | 235.825 | 229.4 | 3065764 |
| 1735342500 | 238.35 | -5.15 | -2.11 | 242.91 | 244.8 | 234.07 | 2775866 |
| 1735256100 | 243.5 | 0.5 | 0.21 | 242.03 | 244.19 | 240.15 | 1890801 |
| 1735077840 | 243 | 0.08 | 0.03 | 243.45 | 244.56 | 240.5 | 1397124 |
| 1734996900 | 242.92 | -2.71 | -1.10 | 246.51 | 246.51 | 240.88 | 2813344 |
| 1734737700 | 245.63 | 0.63 | 0.26 | 241.13 | 248.57 | 239.18 | 3306655 |
| 1734651300 | 245 | -7.67 | -3.04 | 252.48 | 255.9 | 243.3 | 2599033 |
| 1734564900 | 252.67 | -12.43 | -4.69 | 264.73 | 265.13 | 249.11 | 2569781 |
| 1734478500 | 265.1 | -0.53 | -0.20 | 266.99 | 269.49 | 263.1001 | 1780152 |
| 1734392100 | 265.63 | -1.56 | -0.58 | 265 | 274.70999 | 260.3 | 3027974 |
| 1734132900 | 267.19 | -21.42 | -7.42 | 288.61 | 290.635 | 265.26 | 5090811 |
| 1734046500 | 288.61 | -8.59 | -2.89 | 292.7 | 294.62 | 284.8251 | 2748977 |
| 1733960100 | 297.2 | 6.3 | 2.17 | 297.70999 | 305.1479 | 295.11 | 3638855 |
| 1733873700 | 290.89999 | -59.23 | -16.92 | 323 | 323.47 | 289.45999 | 10284867 |
| 1733787300 | 350.13 | 6.73 | 1.96 | 355.51 | 370 | 345.98 | 6362603 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
