MDB - MongoDB, Inc.
IEX Last Trade
237.165
-5.875 -2.477%
Share volume: 271
Last Updated: Fri 27 Dec 2024 03:30:27 PM CET
Data Processing, Hosting, and Related Services:
13.76%
PREVIOUS CLOSE
CHG
CHG%
$243.04
-5.88
-2.42%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $243.11 | $243.11 | $244.56 | $244.56 | $240.50 | $240.50 | $243.00 | $243.00 | 1,397,124 | $1,394,639.00 |
| 12/23/2024 | $246.51 | $246.51 | $246.51 | $246.51 | $240.88 | $240.88 | $242.92 | $242.92 | 2,813,965 | $2,813,965.00 |
| 12/20/2024 | $241.13 | $241.13 | $248.57 | $248.57 | $239.18 | $239.18 | $245.63 | $245.63 | 3,307,375 | $3,285,945.00 |
| 12/19/2024 | $252.48 | $252.48 | $255.90 | $255.90 | $243.30 | $243.30 | $245.00 | $245.00 | 2,601,869 | $2,601,869.00 |
| 12/18/2024 | $264.68 | $264.68 | $265.13 | $265.13 | $249.11 | $249.11 | $252.67 | $252.67 | 2,576,329 | $2,576,329.00 |
| 12/17/2024 | $266.99 | $266.99 | $269.49 | $269.49 | $263.10 | $263.10 | $265.10 | $265.10 | 1,782,440 | $1,782,440.00 |
| 12/16/2024 | $264.23 | $264.23 | $274.71 | $274.71 | $260.30 | $260.30 | $265.63 | $265.63 | 3,020,356 | $3,020,356.00 |
| 12/13/2024 | $288.61 | $288.61 | $290.64 | $290.64 | $265.26 | $265.26 | $267.19 | $267.19 | 5,096,596 | $5,096,596.00 |