Get the Stockscreener App
245.63
0.26%
0.63
After Hours:
246.25
0.62
+0.25%
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 December 20, 2024, is $245.63.
- 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 897.68% to $245.63 now.
- The 52-week high stock price for MDB is $509.62, representing a 107.47% increase from the current share price, occurred on February 12, 2024.
- The 52-week low stock price for MDB is $212.74, indicating a -13.39% 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $248.6 | $239.2 | $9.39 | 3,049,443.0 | +0.26% |
| Dec 19, 2024 | $255.9 | $243.3 | $12.60 | 2,563,974.0 | -3.04% |
| Dec 18, 2024 | $265.1 | $249.1 | $16.02 | 2,520,088.0 | -4.69% |
| Dec 17, 2024 | $269.5 | $263.1 | $6.39 | 1,723,448.0 | -0.20% |
| Dec 16, 2024 | $274.7 | $260.3 | $14.41 | 3,018,110.0 | -0.58% |
| Dec 13, 2024 | $290.6 | $265.3 | $25.38 | 5,049,628.0 | -7.42% |
| Dec 12, 2024 | $294.6 | $284.3 | $10.33 | 2,723,097.0 | -2.89% |
| Dec 11, 2024 | $305.1 | $295.1 | $10.04 | 3,605,667.0 | +2.17% |
| Dec 10, 2024 | $323.6 | $289.5 | $34.11 | 10,190,373.0 | -16.92% |
| Dec 09, 2024 | $370.0 | $346.0 | $24.02 | 5,852,837.0 | +1.96% |
| Dec 06, 2024 | $348.0 | $340.6 | $7.40 | 1,798,067.0 | +2.72% |
| Dec 05, 2024 | $347.0 | $333.8 | $13.15 | 1,024,053.0 | -2.05% |
| Dec 04, 2024 | $347.4 | $333.0 | $14.40 | 1,384,809.0 | +5.34% |
| Dec 03, 2024 | $328.3 | $319.5 | $8.80 | 908,188.0 | -0.35% |
| Dec 02, 2024 | $332.3 | $322.0 | $10.26 | 1,271,823.0 | +0.82% |
| Nov 29, 2024 | $328.7 | $322.1 | $6.63 | 522,345.0 | -0.65% |
| Nov 27, 2024 | $336.0 | $319.8 | $16.25 | 1,209,124.0 | -3.22% |
| Nov 26, 2024 | $346.0 | $334.0 | $11.98 | 1,765,395.0 | -1.75% |
| Nov 25, 2024 | $353.6 | $340.6 | $12.90 | 2,768,493.0 | +2.66% |
| Nov 22, 2024 | $337.6 | $323.4 | $14.20 | 2,742,914.0 | +5.41% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $370.0 | $239.2 | $130.8 | 49,733,048.0 | -23.83% |
| Nov, 2024 | $353.6 | $264.2 | $89.38 | 30,456,277.0 | +19.26% |
| 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% |
1.22%
0.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):