253.50
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 July 26, 2024, is $253.50.
- 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 929.65% to $253.50 now.
- The 52-week high stock price for MDB is $509.62, representing a 101.03% increase from the current share price, occurred on February 12, 2024.
- The 52-week low stock price for MDB is $214.74, indicating a -15.29% decrease from the current share price, occurred on June 20, 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 |
---|---|---|---|---|---|
Jul 26, 2024 | $259.9 | $246.9 | $12.94 | 1,193,886.0 | -1.08% |
Jul 25, 2024 | $263.9 | $245.0 | $18.94 | 1,541,864.0 | +4.79% |
Jul 24, 2024 | $255.1 | $242.2 | $12.97 | 1,208,540.0 | -4.68% |
Jul 23, 2024 | $260.7 | $253.0 | $7.66 | 964,068.0 | +1.60% |
Jul 22, 2024 | $255.9 | $245.2 | $10.73 | 1,292,780.0 | +0.42% |
Jul 19, 2024 | $252.7 | $243.0 | $9.61 | 1,336,368.0 | +1.87% |
Jul 18, 2024 | $268.4 | $246.3 | $22.05 | 1,501,576.0 | -6.06% |
Jul 17, 2024 | $264.1 | $253.5 | $10.63 | 2,010,634.0 | +1.74% |
Jul 16, 2024 | $259.7 | $250.4 | $9.25 | 1,002,906.0 | +2.26% |
Jul 15, 2024 | $257.1 | $249.7 | $7.43 | 1,004,753.0 | -0.25% |
Jul 12, 2024 | $253.5 | $244.1 | $9.43 | 1,229,774.0 | +1.77% |
Jul 11, 2024 | $257.5 | $245.8 | $11.73 | 1,358,722.0 | +1.06% |
Jul 10, 2024 | $250.9 | $237.4 | $13.52 | 2,355,602.0 | -1.73% |
Jul 09, 2024 | $259.9 | $246.5 | $13.40 | 2,006,270.0 | -3.69% |
Jul 08, 2024 | $266.1 | $258.5 | $7.60 | 1,353,782.0 | -2.49% |
Jul 05, 2024 | $271.7 | $261.9 | $9.79 | 1,244,071.0 | +0.68% |
Jul 03, 2024 | $267.0 | $258.0 | $8.98 | 894,525.0 | +1.95% |
Jul 02, 2024 | $270.0 | $259.4 | $10.59 | 1,799,038.0 | -1.38% |
Jul 01, 2024 | $264.8 | $249.2 | $15.59 | 2,345,196.0 | +5.42% |
Jun 28, 2024 | $252.1 | $244.3 | $7.77 | 2,435,051.0 | +2.38% |
Jun 27, 2024 | $247.3 | $238.1 | $9.12 | 2,160,232.0 | +1.51% |
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 |
---|---|---|---|---|---|
Jul, 2024 | $271.7 | $237.4 | $34.30 | 28,838,241.0 | +1.42% |
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% |
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):