The closing price for MongoDB (MDB) in October 2022 was $183.03, on October 31, 2022. It was down 8% for the month. The latest price is $211.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2022 | $186.51 | $189.61 | $182.76 | $183.03 | 1,130,200 |
October 28 2022 | $184.95 | $187.81 | $177.65 | $186.59 | 2,342,700 |
October 27 2022 | $194.59 | $199.66 | $189.76 | $190.39 | 1,102,500 |
October 26 2022 | $183.37 | $202.16 | $183.24 | $191.05 | 2,349,100 |
October 25 2022 | $185.18 | $200.96 | $185.18 | $200.69 | 2,291,800 |
October 24 2022 | $188.93 | $189.03 | $176.69 | $181.91 | 2,170,300 |
October 21 2022 | $188.07 | $188.90 | $177.70 | $188.90 | 3,136,700 |
October 20 2022 | $186.00 | $197.97 | $184.04 | $191.00 | 1,344,200 |
October 19 2022 | $185.05 | $189.62 | $180.81 | $184.77 | 1,582,400 |
October 18 2022 | $195.00 | $196.78 | $185.57 | $189.97 | 1,813,500 |
October 17 2022 | $178.98 | $186.89 | $177.08 | $182.35 | 1,352,300 |
October 14 2022 | $186.14 | $187.58 | $171.27 | $172.08 | 1,485,400 |
October 13 2022 | $174.02 | $182.71 | $166.61 | $180.76 | 2,131,200 |
October 12 2022 | $180.75 | $182.72 | $172.40 | $181.80 | 1,625,100 |
October 11 2022 | $181.10 | $184.80 | $171.43 | $180.05 | 1,763,200 |
October 10 2022 | $191.13 | $191.89 | $178.80 | $181.97 | 1,808,800 |
October 07 2022 | $192.06 | $194.39 | $186.86 | $189.79 | 1,344,900 |
October 06 2022 | $202.00 | $206.93 | $195.22 | $199.20 | 1,370,600 |
October 05 2022 | $197.45 | $205.00 | $191.01 | $202.07 | 1,613,400 |
October 04 2022 | $201.41 | $208.99 | $200.43 | $203.31 | 3,276,300 |
October 03 2022 | $199.01 | $200.93 | $185.51 | $194.07 | 3,301,400 |
Daily pricing data for MongoDB dates back to 10/19/2017, and may be incomplete.
