Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
MDB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 366.13 | -3.16 | -0.86% | 362.43 | 370.74 | 351.34 | 1,148,287 |
| Apr 24 2024 | 369.29 | 2.98 | 0.81% | 368.50 | 370.80 | 362.01 | 1,313,389 |
| Apr 23 2024 | 366.31 | 26.15 | 7.69% | 343.23 | 367.41 | 342.00 | 1,744,941 |
| Apr 22 2024 | 340.16 | 12.69 | 3.88% | 330.00 | 342.17 | 321.77 | 1,463,245 |
| Apr 19 2024 | 327.47 | -8.08 | -2.41% | 335.89 | 338.2199 | 326.01 | 1,352,856 |
| Apr 18 2024 | 335.55 | -7.20 | -2.10% | 342.00 | 345.15 | 332.745 | 1,082,446 |
| Apr 17 2024 | 342.75 | -7.05 | -2.02% | 349.80 | 351.985 | 342.70 | 912,443 |
| Apr 16 2024 | 349.80 | 2.63 | 0.76% | 346.30 | 350.525 | 340.34 | 1,460,138 |
| Apr 15 2024 | 347.17 | -4.89 | -1.39% | 352.99 | 355.80 | 344.20 | 998,462 |
| Apr 12 2024 | 352.06 | -3.98 | -1.12% | 350.00 | 360.355 | 350.00 | 1,090,127 |
| Apr 11 2024 | 356.04 | 4.76 | 1.36% | 354.00 | 357.395 | 349.38 | 808,861 |
| Apr 10 2024 | 351.28 | -9.66 | -2.68% | 354.12 | 359.85 | 351.13 | 943,387 |
| Apr 09 2024 | 360.94 | -2.38 | -0.66% | 364.68 | 366.94 | 358.23 | 952,930 |
| Apr 08 2024 | 363.32 | 0.50 | 0.14% | 361.35 | 367.3899 | 355.12 | 901,766 |
| Apr 05 2024 | 362.82 | 19.08 | 5.55% | 345.00 | 364.66 | 344.96 | 2,099,805 |
| Apr 04 2024 | 343.74 | 3.92 | 1.15% | 341.20 | 354.80 | 337.31 | 1,657,326 |
| Apr 03 2024 | 339.82 | -8.00 | -2.30% | 343.36 | 345.02 | 338.51 | 1,694,173 |
| Apr 02 2024 | 347.82 | -8.27 | -2.32% | 348.15 | 350.60 | 343.09 | 1,299,982 |
| Apr 01 2024 | 356.09 | -2.55 | -0.71% | 362.70 | 364.40 | 352.71 | 916,856 |
| Mar 28 2024 | 358.64 | -0.16 | -0.04% | 358.64 | 364.58 | 357.5001 | 892,652 |
| Mar 27 2024 | 358.80 | 4.68 | 1.32% | 358.00 | 359.06 | 352.64 | 753,041 |
| Mar 26 2024 | 354.12 | 0.57 | 0.16% | 355.55 | 359.0273 | 349.345 | 1,017,142 |
| Mar 25 2024 | 353.55 | -1.95 | -0.55% | 351.79 | 357.62 | 351.70 | 742,529 |
| Mar 22 2024 | 355.50 | -4.65 | -1.29% | 355.78 | 358.96 | 349.30 | 1,010,962 |
| Mar 21 2024 | 360.15 | 1.08 | 0.30% | 365.75 | 373.40 | 360.14 | 1,174,089 |
| Mar 20 2024 | 359.07 | 5.27 | 1.49% | 353.48 | 363.66 | 353.48 | 957,792 |
| Mar 19 2024 | 353.80 | -2.57 | -0.72% | 345.96 | 354.70 | 340.35 | 1,652,473 |
| Mar 18 2024 | 356.37 | 0.93 | 0.26% | 357.00 | 360.71 | 352.87 | 1,048,645 |
| Mar 15 2024 | 355.44 | -13.50 | -3.66% | 365.60 | 366.745 | 354.67 | 1,822,429 |
| Mar 14 2024 | 368.94 | -3.87 | -1.04% | 376.00 | 380.36 | 363.64 | 1,686,753 |
| Mar 13 2024 | 372.81 | 4.17 | 1.13% | 368.64 | 380.09 | 366.57 | 1,668,298 |
| Mar 12 2024 | 368.64 | 1.65 | 0.45% | 371.86 | 374.85 | 362.30 | 1,573,929 |
| Mar 11 2024 | 366.99 | -16.43 | -4.29% | 380.00 | 382.95 | 363.96 | 2,331,737 |
| Mar 08 2024 | 383.42 | -28.59 | -6.94% | 382.01 | 411.50 | 378.00 | 6,252,654 |
| Mar 07 2024 | 412.01 | 2.51 | 0.61% | 406.23 | 413.87 | 397.07 | 3,621,509 |
| Mar 06 2024 | 409.50 | 4.50 | 1.11% | 420.00 | 422.37 | 408.015 | 1,411,462 |
| Mar 05 2024 | 405.00 | -34.00 | -7.74% | 429.56 | 429.56 | 398.00 | 2,473,834 |
| Mar 04 2024 | 439.00 | 2.16 | 0.49% | 438.01 | 443.09 | 427.29 | 1,005,433 |
| Mar 01 2024 | 436.84 | -10.74 | -2.40% | 449.00 | 449.12 | 430.835 | 1,442,589 |
| Feb 29 2024 | 447.58 | 4.13 | 0.93% | 437.00 | 447.9359 | 433.54 | 1,541,856 |
| Feb 28 2024 | 443.45 | -6.50 | -1.44% | 444.04 | 448.555 | 440.27 | 914,839 |
| Feb 27 2024 | 449.95 | -0.85 | -0.19% | 453.09 | 458.5944 | 445.80 | 587,390 |
| Feb 26 2024 | 450.80 | -0.72 | -0.16% | 454.81 | 459.27 | 450.77 | 635,289 |
| Feb 23 2024 | 451.52 | 1.54 | 0.34% | 453.00 | 459.6989 | 447.68 | 800,567 |
| Feb 22 2024 | 449.98 | 22.49 | 5.26% | 443.94 | 450.4699 | 435.78 | 1,233,548 |
| Feb 21 2024 | 427.49 | -17.32 | -3.89% | 432.37 | 437.7299 | 423.22 | 994,189 |
| Feb 20 2024 | 444.81 | -20.25 | -4.35% | 457.13 | 459.78 | 433.6501 | 1,183,496 |
| Feb 16 2024 | 465.06 | -9.15 | -1.93% | 471.29 | 477.00 | 464.55 | 832,069 |
| Feb 15 2024 | 474.21 | -12.30 | -2.53% | 488.00 | 488.00 | 474.08 | 856,940 |
| Feb 14 2024 | 486.51 | 14.38 | 3.05% | 481.58 | 486.775 | 473.21 | 825,318 |
| Feb 13 2024 | 472.13 | -15.86 | -3.25% | 463.00 | 480.00 | 451.00 | 1,765,848 |
| Feb 12 2024 | 487.99 | -12.91 | -2.58% | 500.01 | 509.62 | 487.07 | 1,363,221 |
| Feb 09 2024 | 500.90 | 25.78 | 5.43% | 486.72 | 507.25 | 481.86 | 2,179,754 |
| Feb 08 2024 | 475.12 | 17.73 | 3.88% | 457.85 | 477.095 | 457.61 | 1,264,702 |
| Feb 07 2024 | 457.39 | 14.08 | 3.18% | 447.50 | 463.20 | 440.265 | 1,400,999 |
| Feb 06 2024 | 443.31 | 6.42 | 1.47% | 448.20 | 451.31 | 429.13 | 1,542,782 |
| Feb 05 2024 | 436.89 | 0.88 | 0.20% | 437.99 | 453.87 | 427.36 | 1,990,444 |
| Feb 02 2024 | 436.01 | 26.94 | 6.59% | 416.40 | 437.22 | 412.03 | 1,957,592 |
| Feb 01 2024 | 409.07 | 8.55 | 2.13% | 404.93 | 411.31 | 399.88 | 1,129,468 |
| Jan 31 2024 | 400.52 | -15.01 | -3.61% | 408.42 | 410.9999 | 394.10 | 1,543,044 |
| Jan 30 2024 | 415.53 | -4.64 | -1.10% | 418.49 | 421.99 | 410.7301 | 781,645 |
| Jan 29 2024 | 420.17 | 24.88 | 6.29% | 397.28 | 420.34 | 397.28 | 1,069,943 |
