MDB

MongoDB Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
MongoDB Inc MDB NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-7.65 -3.83% 192.00 189.26 202.28 202.28 199.65 17:51:16
more quote information »

MDB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week225.57232.946189.26211.50804,138-33.57-14.88%
1 Month231.00233.00189.26213.04744,232-39.00-16.88%
3 Months200.00244.00187.66213.991,016,800-8.00-4.0%
6 Months163.65244.0093.81173.841,121,11628.3517.32%
1 Year148.47244.0093.81154.551,205,05543.5329.32%
3 Years33.00244.0024.62117.411,099,032159.00481.82%
5 Years33.00244.0024.62117.411,099,032159.00481.82%

MDB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 199.65 -14.10 -6.6% 211.00 211.88 195.13 1,368,365
Aug 06 2020 213.75 -3.99 -1.83% 217.61 218.29 211.00 331,353
Aug 05 2020 217.74 3.08 1.43% 215.00 218.32 212.23 485,284
Aug 04 2020 214.66 -4.96 -2.26% 219.99 219.99 211.615 500,895
Aug 03 2020 219.62 -9.46 -4.13% 225.57 232.946 210.49 1,334,791
Jul 31 2020 229.08 0.50 0.22% 232.42 233.00 221.87 562,980
Jul 30 2020 228.58 12.28 5.68% 210.54 229.83 210.52 1,136,907
Jul 29 2020 216.30 14.80 7.34% 203.95 220.88 201.5443 1,515,104
Jul 28 2020 201.50 -5.50 -2.66% 207.19 207.19 201.07 521,479
Jul 27 2020 207.00 2.36 1.15% 209.9045 212.145 205.64 480,885
Jul 24 2020 204.64 -1.90 -0.92% 203.48 210.74 198.03 420,746
Jul 23 2020 206.54 -10.25 -4.73% 216.68 221.22 203.635 609,164
Jul 22 2020 216.79 -1.60 -0.73% 219.69 222.3838 214.27 356,878
Jul 21 2020 218.39 -3.61 -1.63% 224.00 224.9999 216.88 547,434
Jul 20 2020 222.00 13.03 6.24% 210.04 223.02 210.04 810,212
Jul 17 2020 208.97 4.04 1.97% 205.65 210.86 202.06 431,621
Jul 16 2020 204.93 -2.03 -0.98% 203.05 206.765 199.80 510,766
Jul 15 2020 206.96 -2.99 -1.42% 211.60 212.97 203.20 675,649
Jul 14 2020 209.95 2.56 1.23% 207.62 212.71 200.35 942,778
Jul 13 2020 207.39 -20.95 -9.17% 231.00 231.14 206.10 1,341,353
Jul 10 2020 228.34 -8.26 -3.49% 237.34 237.9299 225.56 557,105
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.