The closing price for MongoDB (MDB) in 2018 was $83.74, on December 31, 2018. It was up 179.8% for the year. The latest price is $218.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $81.99 | $86.00 | $81.99 | $83.74 | 1,333,600 |
December 28 2018 | $83.45 | $83.50 | $78.78 | $80.50 | 1,009,700 |
December 27 2018 | $77.78 | $83.41 | $77.00 | $82.29 | 851,100 |
December 26 2018 | $72.86 | $79.85 | $72.86 | $79.69 | 979,600 |
December 24 2018 | $70.48 | $74.80 | $70.11 | $71.78 | 627,300 |
December 21 2018 | $80.53 | $80.83 | $70.10 | $72.95 | 2,817,800 |
December 20 2018 | $84.33 | $86.61 | $75.91 | $79.77 | 1,934,400 |
December 19 2018 | $84.51 | $88.52 | $83.02 | $85.55 | 1,270,000 |
December 18 2018 | $84.35 | $86.50 | $82.20 | $84.39 | 1,302,900 |
December 17 2018 | $89.35 | $89.35 | $82.12 | $82.88 | 1,822,500 |
December 14 2018 | $87.43 | $91.19 | $86.05 | $90.58 | 864,600 |
December 13 2018 | $90.34 | $91.95 | $87.59 | $89.56 | 995,600 |
December 12 2018 | $86.76 | $92.76 | $86.76 | $89.06 | 1,403,600 |
December 11 2018 | $85.65 | $86.18 | $83.50 | $85.15 | 849,600 |
December 10 2018 | $83.60 | $86.71 | $79.13 | $83.05 | 1,538,600 |
December 07 2018 | $90.26 | $93.23 | $82.72 | $84.35 | 1,460,500 |
December 06 2018 | $83.00 | $92.03 | $80.30 | $90.74 | 3,475,300 |
December 04 2018 | $83.68 | $88.27 | $82.14 | $83.73 | 2,731,100 |
December 03 2018 | $86.00 | $86.18 | $82.67 | $84.98 | 2,137,500 |
November 30 2018 | $83.34 | $84.95 | $79.32 | $82.90 | 1,745,000 |
November 29 2018 | $83.09 | $84.78 | $81.48 | $81.90 | 1,324,900 |
November 28 2018 | $80.81 | $84.79 | $80.28 | $83.99 | 1,052,500 |
November 27 2018 | $79.09 | $80.64 | $78.64 | $79.55 | 559,600 |
November 26 2018 | $78.50 | $80.77 | $76.50 | $80.56 | 1,122,500 |
November 23 2018 | $72.67 | $77.68 | $72.00 | $76.12 | 511,200 |
Daily pricing data for MongoDB dates back to 10/19/2017, and may be incomplete.
