Get the Stockscreener App
363.17
2.72%
-10.16
Pre-market:
365.60
2.43
+0.67%
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 May 02, 2024, is $363.17.
- 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 1,375% to $363.17 now.
- The 52-week high stock price for MDB is $509.62, representing a 40.33% increase from the current share price, occurred on February 12, 2024.
- The 52-week low stock price for MDB is $226.10, indicating a -37.74% decrease from the current share price, occurred on May 04, 2023.
- 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 |
|---|---|---|---|---|---|
| May 02, 2024 | $380.9 | $360.6 | $20.34 | 1,044,824.0 | -2.72% |
| May 01, 2024 | $387.2 | $365.5 | $21.67 | 1,220,759.0 | +2.23% |
| Apr 30, 2024 | $374.1 | $364.4 | $9.66 | 1,044,244.0 | -1.82% |
| Apr 29, 2024 | $382.3 | $368.2 | $14.12 | 1,146,945.0 | -3.09% |
| Apr 26, 2024 | $385.9 | $375.3 | $10.56 | 1,551,429.0 | +4.83% |
| Apr 25, 2024 | $370.7 | $351.3 | $19.40 | 1,134,881.0 | -0.86% |
| Apr 24, 2024 | $370.8 | $362.0 | $8.79 | 1,262,539.0 | +0.81% |
| Apr 23, 2024 | $367.4 | $342.0 | $25.41 | 1,733,239.0 | +7.69% |
| Apr 22, 2024 | $342.2 | $321.8 | $20.40 | 1,439,800.0 | +3.88% |
| Apr 19, 2024 | $338.2 | $326.0 | $12.21 | 1,343,323.0 | -2.41% |
| Apr 18, 2024 | $345.1 | $332.7 | $12.40 | 1,080,225.0 | -2.10% |
| Apr 17, 2024 | $352.0 | $342.7 | $9.29 | 907,790.0 | -2.02% |
| Apr 16, 2024 | $350.5 | $340.3 | $10.19 | 1,414,406.0 | +0.76% |
| Apr 15, 2024 | $355.8 | $344.2 | $11.60 | 997,172.0 | -1.39% |
| Apr 12, 2024 | $360.4 | $350.0 | $10.36 | 1,089,238.0 | -1.12% |
| Apr 11, 2024 | $357.4 | $349.4 | $8.01 | 808,708.0 | +1.36% |
| Apr 10, 2024 | $359.9 | $351.1 | $8.72 | 943,152.0 | -2.68% |
| Apr 09, 2024 | $366.9 | $358.2 | $8.71 | 952,683.0 | -0.66% |
| Apr 08, 2024 | $367.4 | $355.1 | $12.27 | 818,668.0 | +0.14% |
| Apr 05, 2024 | $364.7 | $345.0 | $19.70 | 2,099,488.0 | +5.55% |
| Apr 04, 2024 | $354.8 | $337.3 | $17.49 | 1,656,681.0 | +1.15% |
| Apr 03, 2024 | $345.0 | $338.5 | $6.51 | 1,694,191.0 | -2.30% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $387.2 | $360.6 | $26.59 | 3,310,407.0 | -0.55% |
| 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% |
1.36%
Cap:
|
Volume (24h):