Free Trial

MongoDB (MDB) Stock Chart & Stock Price History

→ America’s worst nightmare? (From Porter & Company) (Ad)
Free MDB Stock Alerts
$354.92
-4.32 (-1.20%)
(As of 12:52 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

MongoDB Stock Price Performance

5 Day
Performance
+0.06%
1 Month
Performance
+0.81%
3 Month
Performance
-27.05%
6 Month
Performance
-10.77%
Year-To-Date
Performance
-13.19%
1 Year
Performance
+34.64%
Receive MDB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for MongoDB and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Elon Musk’s Next Move Will Disrupt AI Forever
A revolutionary venture that is set to get rolled out by May 16. One well-connected Silicon Valley VC has uncovered a way for anybody to claim a stake in "Elon Musk's AI 2.0" with as little as $100.
Get all the information here.

MDB Stock Chart for Tuesday, May, 14, 2024

MDB Chart by TradingView

MongoDB Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2024$353.47$359.24
+1.63%		$361.93$354.62983,387 shs$26.16 billion
05/10/2024$354.69$353.47
-0.34%		$360.79$352.82512,985 shs$25.74 billion
05/09/2024$353.20$354.69
+0.42%		$358.62$352.00575,866 shs$25.83 billion
05/08/2024$355.31$353.20
-0.59%		$353.62$347.63731,404 shs$25.72 billion
05/07/2024$365.67$355.31
-2.83%		$358.79$347.361.47 million shs$25.88 billion
05/06/2024$362.85$365.67
+0.78%		$370.80$362.31974,583 shs$26.63 billion
05/03/2024$363.17$362.85
-0.09%		$378.47$360.84926,558 shs$26.43 billion
05/02/2024$373.33$363.17
-2.72%		$380.94$360.601.06 million shs$26.45 billion
05/01/2024$365.18$373.33
+2.23%		$387.19$365.521.23 million shs$27.19 billion
04/30/2024$371.94$365.18
-1.82%		$374.06$364.401.08 million shs$26.60 billion
04/29/2024$383.80$371.94
-3.09%		$382.28$368.211.15 million shs$27.09 billion
04/26/2024$366.13$383.80
+4.83%		$385.86$375.381.56 million shs$27.95 billion
04/25/2024$369.29$366.13
-0.86%		$370.74$351.341.13 million shs$26.67 billion
04/24/2024$366.31$369.29
+0.81%		$370.78$362.011.31 million shs$26.90 billion
04/23/2024$340.16$366.31
+7.69%		$367.41$342.001.74 million shs$26.68 billion
04/22/2024$327.47$340.16
+3.88%		$342.17$321.871.46 million shs$24.77 billion
04/19/2024$335.55$327.47
-2.41%		$338.22$326.011.35 million shs$23.85 billion
04/18/2024$342.75$335.55
-2.10%		$344.89$332.751.08 million shs$24.44 billion
04/17/2024$349.80$342.75
-2.02%		$351.99$342.73912,432 shs$24.96 billion
04/16/2024$347.17$349.80
+0.76%		$350.53$340.341.46 million shs$25.48 billion
04/15/2024$352.06$347.17
-1.39%		$355.80$344.23998,291 shs$25.64 billion
04/12/2024$356.04$352.06
-1.12%		$360.36$350.001.04 million shs$25.64 billion
04/11/2024$351.28$356.04
+1.36%		$357.40$349.38808,851 shs$25.93 billion
04/10/2024$360.94$351.28
-2.68%		$359.85$351.13943,331 shs$25.58 billion
04/09/2024$363.32$360.94
-0.66%		$366.94$358.25952,821 shs$26.29 billion
04/08/2024$362.82$363.32
+0.14%		$367.39$355.12901,384 shs$26.46 billion
04/05/2024$343.74$362.82
+5.55%		$364.66$344.962.10 million shs$26.19 billion
04/04/2024$339.82$343.74
+1.15%		$354.80$337.311.66 million shs$24.81 billion
04/03/2024$347.82$339.82
-2.30%		$345.02$338.511.69 million shs$24.53 billion
04/02/2024$356.09$347.82
-2.32%		$350.60$343.091.30 million shs$25.11 billion
04/01/2024$358.64$356.09
-0.71%		$364.40$352.71916,801 shs$25.70 billion
03/29/2024$358.64$358.64$364.58$357.50893,381 shs$25.89 billion
03/28/2024$358.80$358.64
-0.04%		$364.58$357.50892,150 shs$25.89 billion
03/27/2024$354.12$358.80
+1.32%		$359.06$352.64752,321 shs$25.90 billion
03/26/2024$353.55$354.12
+0.16%		$359.03$349.351.02 million shs$25.56 billion
03/25/2024$355.50$353.55
-0.55%		$357.62$351.79742,465 shs$25.52 billion
03/22/2024$360.15$355.50
-1.29%		$358.96$349.301.01 million shs$25.66 billion
03/21/2024$359.07$360.15
+0.30%		$373.40$360.141.17 million shs$25.99 billion
03/20/2024$353.80$359.07
+1.49%		$363.66$350.67957,713 shs$25.92 billion
03/19/2024$356.37$353.80
-0.72%		$354.70$340.351.65 million shs$25.54 billion
Elon Musk’s Next Move Will Disrupt AI Forever (Ad)

A revolutionary venture that is set to get rolled out by May 16. One well-connected Silicon Valley VC has uncovered a way for anybody to claim a stake in "Elon Musk's AI 2.0" with as little as $100.

Get all the information here.
03/18/2024$355.44$356.37
+0.26%		$360.20$352.871.05 million shs$25.72 billion
03/15/2024$368.94$355.44
-3.66%		$366.74$354.701.82 million shs$25.66 billion
03/14/2024$372.81$368.94
-1.04%		$380.36$363.641.69 million shs$26.63 billion
03/13/2024$368.64$372.81
+1.13%		$380.09$366.571.67 million shs$26.91 billion
03/12/2024$366.99$368.64
+0.45%		$374.85$362.301.57 million shs$26.61 billion
03/11/2024$383.42$366.99
-4.29%		$382.95$363.962.33 million shs$26.49 billion
03/08/2024$412.01$383.42
-6.94%		$411.50$379.006.25 million shs$27.68 billion
03/07/2024$409.50$412.01
+0.61%		$413.87$397.083.62 million shs$29.74 billion
03/06/2024$405.00$409.50
+1.11%		$424.00$407.071.41 million shs$29.56 billion
03/05/2024$439.00$405.00
-7.74%		$428.91$398.002.47 million shs$29.23 billion
03/04/2024$436.84$439.00
+0.49%		$443.09$427.291.01 million shs$31.69 billion
03/01/2024$447.58$436.84
-2.40%		$449.12$430.841.44 million shs$31.53 billion
02/29/2024$443.45$447.58
+0.93%		$447.94$433.541.54 million shs$32.31 billion
02/28/2024$449.95$443.45
-1.44%		$448.56$440.27914,483 shs$32.01 billion
02/27/2024$450.80$449.95
-0.19%		$458.80$445.80568,353 shs$32.48 billion
02/26/2024$451.52$450.80
-0.16%		$459.27$450.79635,264 shs$32.54 billion
02/23/2024$449.98$451.52
+0.34%		$459.42$447.68800,912 shs$32.59 billion
02/22/2024$427.49$449.98
+5.26%		$450.47$436.011.23 million shs$32.48 billion
02/21/2024$444.81$427.49
-3.89%		$437.73$423.22991,894 shs$30.86 billion
02/20/2024$465.06$444.81
-4.35%		$459.78$433.651.18 million shs$32.11 billion
02/19/2024$465.06$465.06$477.00$464.55832,100 shs$33.57 billion
02/16/2024$474.21$465.06
-1.93%		$476.99$464.55832,053 shs$33.57 billion
02/15/2024$486.51$474.21
-2.53%		$488.00$474.08856,813 shs$34.23 billion
02/14/2024$472.13$486.51
+3.05%		$486.76$473.21825,228 shs$35.12 billion
02/13/2024$487.99$472.13
-3.25%		$480.00$451.011.77 million shs$34.08 billion

Related Companies:
This page (NASDAQ:MDB) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way
Small Cap Sniper
Invest Now: Starpax's Cancer Breakthrough Achieving What Others Haven't for a Century
Starpax
HUGE BUY ALERT: Move Fast, Musk...
Stansberry Research
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals