Get the Stockscreener App
274.75
2.75%
7.36
After Hours:
274.01
-0.74
-0.27%
Mongodb Inc Stock (MDB) Price History
The historical daily chart and data for Mongodb Inc stock (MDB), show that the latest closing stock price as of November 05, 2024, is $274.75.
- Mongodb Inc all-time high stock price is $590.00, occurred on November 17, 2021.
- The lowest Mongodb Inc stock price recorded was $24.62 on December 11, 2017. Since then, Mongodb Inc's stock price has risen over 1,016% to $274.75 now.
- The 52-week high stock price for MDB is $509.62, representing a 85.48% increase from the current share price, occurred on February 12, 2024.
- The 52-week low stock price for MDB is $212.74, indicating a -22.57% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Mongodb Inc (MDB) stock in the beginning of 2023 was $487.55. The stock closed the year at $196.84, a loss of over -59.63% for the year.
The table below shows more information about MDB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $274.9 | $264.2 | $10.69 | 721,488.0 | +2.75% |
| Nov 04, 2024 | $270.6 | $265.4 | $5.14 | 883,631.0 | -1.64% |
| Nov 01, 2024 | $275.2 | $265.2 | $10.05 | 1,021,743.0 | +0.54% |
| Oct 31, 2024 | $280.6 | $269.0 | $11.57 | 1,083,572.0 | -4.69% |
| Oct 30, 2024 | $288.3 | $276.1 | $12.27 | 1,495,399.0 | +3.08% |
| Oct 29, 2024 | $278.8 | $271.3 | $7.50 | 644,893.0 | +1.11% |
| Oct 28, 2024 | $275.7 | $269.5 | $6.20 | 728,920.0 | +1.28% |
| Oct 25, 2024 | $271.0 | $265.6 | $5.36 | 1,026,988.0 | +1.98% |
| Oct 24, 2024 | $266.2 | $262.6 | $3.62 | 810,198.0 | +0.98% |
| Oct 23, 2024 | $266.2 | $258.3 | $7.95 | 1,578,122.0 | -1.32% |
| Oct 22, 2024 | $270.9 | $263.2 | $7.68 | 1,113,288.0 | -2.70% |
| Oct 21, 2024 | $277.0 | $268.7 | $8.30 | 807,380.0 | -1.37% |
| Oct 18, 2024 | $276.9 | $271.1 | $5.79 | 1,101,579.0 | +1.35% |
| Oct 17, 2024 | $275.0 | $266.1 | $8.87 | 4,859,469.0 | -2.34% |
| Oct 16, 2024 | $285.5 | $275.6 | $9.90 | 674,042.0 | -2.20% |
| Oct 15, 2024 | $290.1 | $283.6 | $6.54 | 673,516.0 | -1.55% |
| Oct 14, 2024 | $295.4 | $287.0 | $8.38 | 694,420.0 | -1.27% |
| Oct 11, 2024 | $297.7 | $286.4 | $11.26 | 1,397,801.0 | +0.06% |
| Oct 10, 2024 | $296.3 | $272.0 | $24.30 | 2,591,256.0 | +6.24% |
| Oct 09, 2024 | $276.8 | $259.5 | $17.29 | 1,296,888.0 | +6.18% |
| Oct 08, 2024 | $265.5 | $258.1 | $7.45 | 611,081.0 | +0.01% |
Mongodb Inc Stock (MDB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Mongodb Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MDB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mongodb Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Mongodb Inc Stock (MDB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $275.2 | $264.2 | $11.05 | 3,348,350.0 | +1.61% |
| Oct, 2024 | $297.7 | $250.3 | $47.42 | 28,506,220.0 | +0.02% |
| Sep, 2024 | $300.0 | $265.7 | $34.27 | 21,116,780.0 | -7.03% |
| Aug, 2024 | $293.3 | $212.7 | $80.54 | 31,270,611.0 | +15.23% |
| Jul, 2024 | $271.7 | $237.4 | $34.30 | 31,249,651.0 | +0.96% |
| Jun, 2024 | $252.1 | $214.7 | $37.37 | 41,064,776.0 | +5.89% |
| May, 2024 | $387.2 | $225.2 | $161.9 | 34,932,216.0 | -35.36% |
| Apr, 2024 | $385.9 | $321.8 | $64.09 | 27,335,077.0 | +1.82% |
| Mar, 2024 | $449.1 | $340.4 | $108.8 | 34,187,240.0 | -19.87% |
| Feb, 2024 | $509.6 | $399.9 | $109.7 | 24,981,660.0 | +11.75% |
| Jan, 2024 | $426.5 | $360.1 | $66.41 | 26,833,117.0 | -2.04% |
Mongodb Inc Stock (MDB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $440.8 | $373.2 | $67.58 | 44,569,896.0 | -1.66% |
| Nov, 2023 | $442.8 | $323.3 | $119.5 | 27,584,794.0 | +20.65% |
| Oct, 2023 | $374.7 | $321.0 | $53.67 | 21,664,312.0 | -0.37% |
| Sep, 2023 | $414.0 | $323.0 | $90.99 | 27,273,694.0 | -9.29% |
| Aug, 2023 | $425.0 | $342.0 | $82.96 | 29,441,151.0 | -9.94% |
| Jul, 2023 | $439.0 | $376.5 | $62.51 | 27,366,710.0 | +3.02% |
| Jun, 2023 | $418.7 | $275.8 | $142.9 | 51,098,400.0 | +39.89% |
| May, 2023 | $298.4 | $215.6 | $82.81 | 38,333,501.0 | +22.43% |
| Apr, 2023 | $243.7 | $198.7 | $45.01 | 28,510,455.0 | +2.93% |
| Mar, 2023 | $233.2 | $189.6 | $43.62 | 45,865,869.0 | +11.26% |
| Feb, 2023 | $248.2 | $203.4 | $44.78 | 26,443,843.0 | -2.19% |
| Jan, 2023 | $224.9 | $164.6 | $60.31 | 32,623,187.0 | +8.82% |
Mongodb Inc Stock (MDB) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $221.2 | $142.0 | $79.18 | 53,915,192.0 | +28.91% |
| Nov, 2022 | $194.5 | $135.2 | $59.35 | 42,792,759.0 | -16.58% |
| Oct, 2022 | $209.0 | $166.6 | $42.38 | 40,338,675.0 | -7.82% |
| Sep, 2022 | $278.7 | $188.2 | $90.50 | 51,296,163.0 | -38.50% |
| Aug, 2022 | $390.8 | $302.1 | $88.79 | 24,887,110.0 | +3.33% |
| Jul, 2022 | $323.9 | $256.6 | $67.34 | 31,048,696.0 | +20.41% |
| Jun, 2022 | $313.7 | $231.3 | $82.33 | 39,723,480.0 | +9.42% |
| May, 2022 | $366.9 | $213.4 | $153.5 | 43,216,732.0 | -33.18% |
| Apr, 2022 | $472.0 | $352.6 | $119.3 | 19,878,745.0 | -19.99% |
| Mar, 2022 | $455.7 | $272.5 | $183.2 | 38,174,313.0 | +16.13% |
| Feb, 2022 | $464.7 | $331.8 | $132.9 | 18,351,769.0 | -5.71% |
| Jan, 2022 | $519.5 | $340.2 | $179.3 | 28,508,084.0 | -23.47% |
1.09%
0.43%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):