MDB - MongoDB, Inc.
IEX Last Trade
237.28
0.375 0.158%
Share volume: 108,711
Last Updated: Fri 27 Dec 2024 08:30:23 PM CET
Data Processing, Hosting, and Related Services:
14.55%
PREVIOUS CLOSE
CHG
CHG%
$236.90
0.38
0.16%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $242.35 | $242.35 | $244.19 | $244.19 | $240.15 | $240.15 | $243.50 | $243.50 | 1,891,312 | $1,859,982.00 |
| 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 |