Quantcast

MongoDB, Inc. Class A Common Stock Historical Stock Prices

MDB 
$59.2
*  
0.03
0.05%
Get MDB Alerts
*Delayed - data as of Jun. 18, 2018  -  Find a broker to begin trading MDB now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-MAR-2018 TO 18-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 58.26 59.44 57.28 59.20 882,796
06/18/2018 58.26 59.44 57.28 59.2 882,178
06/15/2018 58.14 59.53 56.7233 59.23 1,238,463
06/14/2018 57.2 59.54 57.1 58.61 968,499
06/13/2018 57 57.9099 55.25 57.21 1,256,623
06/12/2018 54.18 57.35 54.0127 56.23 1,613,747
06/11/2018 51.02 54.24 50.61 53.86 1,846,541
06/08/2018 49.54 54.03 49.0958 51.92 941,507
06/07/2018 50.74 51.9 48.6 49.58 1,684,584
06/06/2018 49.55 52.02 49.3619 51.26 1,513,271
06/05/2018 48.56 49.8 48.32 49.24 1,059,757
06/04/2018 46.91 48.81 46.72 48.25 1,494,396
06/01/2018 47.14 47.48 46.1 46.52 945,087
05/31/2018 46.47 47.39 45.59 47.13 644,867
05/30/2018 46 46.5 45.67 46.3 834,321
05/29/2018 45.2 45.85 43.66 45.76 555,650
05/25/2018 44.45 45.44 44.39 44.99 407,020
05/24/2018 44.58 45.4337 43.73 44.45 480,209
05/23/2018 43 44.75 42.24 44.45 444,529
05/22/2018 43.78 44.2 42.72 43.25 326,793
05/21/2018 43.88 44.41 43.11 43.53 395,139
05/18/2018 41.94 43.95 41.94 43.38 543,825
05/17/2018 42 42.22 40.61 41.49 527,775
05/16/2018 41.93 42.5 41.32 42.14 411,586
05/15/2018 42.96 42.96 41.1 42.06 807,984
05/14/2018 45 46.56 43.25 43.32 1,007,857
05/11/2018 41.41 44.42 41.37 43.21 1,044,222
05/10/2018 41.44 41.52 40.33 40.75 438,279
05/09/2018 40.75 41.6048 40.001 41.2 574,133
05/08/2018 37.95 41.01 37.79 41.01 2,731,930
05/07/2018 37 37.98 36.8601 37.76 562,777
05/04/2018 38.61 39.35 36.3 36.97 1,249,174
05/03/2018 37.25 38.9 36.8261 38.55 1,452,612
05/02/2018 36.71 37.72 36.3493 37.11 433,448
05/01/2018 35.71 36.8 35.2251 36.51 962,506
04/30/2018 36.5 37.17 35.545 35.99 692,127
04/27/2018 37.77 38 35.5 36.26 851,168
04/26/2018 35.25 37.62 35 37.39 2,301,239
04/25/2018 35.08 35.41 32.35 34.9 1,595,244
04/24/2018 36.75 37.17 34.58 34.77 984,791
04/23/2018 37.94 38 36.1 36.75 592,642
04/20/2018 37.57 38.25 37.09 37.77 609,269
04/19/2018 38.37 38.74 37.8 37.82 941,258
04/18/2018 38.38 39 38.0101 38.47 1,011,235
04/17/2018 39.02 39.34 37.876 38.35 3,646,515
04/16/2018 39.95 39.97 38.12 39.46 641,945
04/13/2018 40.12 40.61 39.56 39.66 409,526
04/12/2018 40.73 41.5394 39.39 40.21 493,001
04/11/2018 40.93 42.2 40.5303 40.69 347,829
04/10/2018 40.32 41.26 40.16 40.57 402,723
04/09/2018 41.11 42.18 40 40.08 432,004
04/06/2018 42.76 43.169 40.57 40.77 293,434
04/05/2018 42.91 43.86 41.94 43 347,105
04/04/2018 42.04 42.56 41.176 42.44 329,410
04/03/2018 44.86 45.94 42.12 42.79 730,659
04/02/2018 43.01 44.25 42.56 44.2 722,378
03/29/2018 41.83 43.723 41.83 43.4 610,707
03/28/2018 42.5 42.83 40.32 41.71 675,956
03/27/2018 44.9 46.26 40.68 41.94 1,420,609
03/26/2018 39.91 45.09 39.8308 44.8 1,131,971
03/23/2018 40.25 40.8604 38.31 38.72 962,394
03/22/2018 40.12 41.5 39.8001 40.2 688,046
03/21/2018 40.27 40.84 39.47 40.12 626,026
03/20/2018 39.45 40.53 38.9323 39.98 658,208
03/19/2018 39.66 40.01 38.75 39.62 541,072
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio