MDB

MongoDB Historical Data

MDB Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 214.35 5.70 2.73% 209.87 215.80 205.00 1,836,155
Sep 17 2020 208.65 2.96 1.44% 202.70 208.865 200.00 965,515
Sep 16 2020 205.69 -7.91 -3.7% 213.72 214.19 205.31 962,211
Sep 15 2020 213.60 2.57 1.22% 214.47 215.87 207.38 672,510
Sep 14 2020 211.03 3.65 1.76% 210.77 216.265 208.5285 686,573
Sep 11 2020 207.38 -2.26 -1.08% 212.45 213.00 204.28 557,863
Sep 10 2020 209.64 -5.94 -2.76% 216.28 220.15 208.295 752,164
Sep 09 2020 215.58 4.86 2.31% 216.24 218.47 210.4136 813,415
Sep 08 2020 210.72 -3.79 -1.77% 205.99 217.695 204.403 894,657
Sep 07 2020 214.51 0.00 +0.00% 218.97 221.94 201.32 0
Sep 04 2020 214.51 -7.17 -3.23% 218.97 221.94 201.32 2,332,416
Sep 03 2020 221.68 -17.85 -7.45% 241.85 241.7721 216.0114 3,070,200
Sep 02 2020 239.53 -11.19 -4.46% 255.01 258.05 238.50 1,738,816
Sep 01 2020 250.72 16.92 7.24% 235.05 254.763 234.02 1,499,400
Aug 31 2020 233.80 7.89 3.49% 226.50 235.25 226.29 1,134,846
Aug 28 2020 225.91 -1.30 -0.57% 229.20 233.00 225.52 701,473
Aug 27 2020 227.21 -1.63 -0.71% 227.43 229.82 223.1601 564,273
Aug 26 2020 228.84 12.51 5.78% 220.44 232.56 218.19 1,064,498
Aug 25 2020 216.33 5.34 2.53% 210.98 218.3225 208.74 572,923
Aug 24 2020 210.99 -5.67 -2.62% 219.00 219.97 208.14 587,683
Aug 21 2020 216.66 -3.14 -1.43% 218.38 220.14 215.08 343,871
Aug 20 2020 219.80 7.11 3.34% 210.77 221.92 210.04 707,847
Aug 19 2020 212.69 2.94 1.4% 210.42 215.06 204.695 647,328
Aug 18 2020 209.75 4.76 2.32% 208.25 210.76 204.15 721,989
Aug 17 2020 204.99 5.86 2.94% 200.20 205.41 199.34 556,490
Aug 14 2020 199.13 -0.34 -0.17% 200.60 201.34 196.32 404,499
Aug 13 2020 199.47 6.96 3.62% 195.99 203.92 195.00 632,599
Aug 12 2020 192.51 0.83 0.43% 192.00 195.07 189.245 859,161
Aug 11 2020 191.68 -0.12 -0.06% 191.89 199.34 186.27 898,961
Aug 10 2020 191.80 -7.85 -3.93% 202.28 202.28 189.26 1,053,734
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
Jul 09 2020 236.60 2.55 1.09% 236.56 238.33 231.31 971,510
Jul 08 2020 234.05 8.56 3.8% 227.62 234.59 225.49 703,501
Jul 07 2020 225.49 3.47 1.56% 223.08 231.45 220.48 725,806
Jul 06 2020 222.02 -3.16 -1.4% 230.00 230.764 220.00 951,561
Jul 03 2020 225.18 0.00 +0.00% 222.87 232.4227 221.16 0
Jul 02 2020 225.18 -3.60 -1.57% 222.87 232.4227 221.16 1,473,452
Jul 01 2020 228.78 2.44 1.08% 223.02 229.91 219.00 945,055
Jun 30 2020 226.34 5.92 2.69% 221.23 226.61 220.4498 772,542
Jun 29 2020 220.42 -4.09 -1.82% 224.43 227.2265 215.795 999,666
Jun 26 2020 224.51 0.48 0.21% 223.39 225.63 216.51 1,208,758
Jun 25 2020 224.03 6.02 2.76% 217.18 224.66 213.13 919,642
Jun 24 2020 218.01 1.22 0.56% 216.64 221.26 213.14 1,158,140
Jun 23 2020 216.79 0.23 0.11% 219.60 223.8299 215.13 1,338,254
Jun 22 2020 216.56 10.62 5.16% 207.89 216.7764 207.00 1,308,048


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.