Skip to main content

Mongodb Inc Cl A (NQ: MDB )

358.80 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 415.77 426.62 415.00 423.40 1,154,051 +11.78(+2.86%)
Jul 28, 2023 411.67 418.51 403.02 411.62 1,243,495 +8.04(+1.99%)
Jul 27, 2023 415.64 416.00 396.00 403.58 1,271,319 -1.56(-0.39%)
Jul 26, 2023 403.72 413.44 398.20 405.14 1,360,649 -13.83(-3.30%)
Jul 25, 2023 416.56 426.33 414.38 418.97 1,099,184 +8.39(+2.04%)
Jul 24, 2023 413.10 413.10 402.00 410.58 692,054 +0.80(+0.20%)
Jul 21, 2023 419.69 420.40 408.74 409.78 940,171 -2.86(-0.69%)
Jul 20, 2023 422.17 426.95 410.36 412.64 1,652,359 -18.57(-4.31%)
Jul 19, 2023 429.55 439.00 420.00 431.21 1,997,701 +5.19(+1.22%)
Jul 18, 2023 419.04 437.33 407.41 426.02 3,417,906 +16.85(+4.12%)
Jul 17, 2023 400.25 412.38 399.12 409.17 839,036 +10.49(+2.63%)
Jul 14, 2023 408.74 414.50 397.33 398.68 1,065,024 -8.53(-2.09%)
Jul 13, 2023 394.92 407.87 394.74 407.21 1,210,171 +16.13(+4.12%)
Jul 12, 2023 401.61 404.00 387.05 391.08 1,201,123 -3.14(-0.80%)
Jul 11, 2023 396.45 399.01 389.50 394.22 982,865 -0.40(-0.10%)
Jul 10, 2023 382.41 395.58 376.49 394.62 1,423,916 +6.00(+1.54%)
Jul 07, 2023 400.03 403.74 387.73 388.62 1,583,860 -10.40(-2.61%)
Jul 06, 2023 401.56 402.41 392.00 399.02 1,683,034 -10.55(-2.58%)
Jul 05, 2023 406.18 412.31 402.36 409.57 1,546,656 -1.85(-0.45%)
Jul 03, 2023 406.78 416.64 406.35 411.42 1,123,287 +0.43(+0.10%)
Jun 30, 2023 406.06 418.70 405.32 410.99 2,095,459 +8.00(+1.99%)
Jun 29, 2023 400.00 407.03 395.55 402.99 1,808,318 +4.97(+1.25%)
Jun 28, 2023 387.99 414.48 387.01 398.02 2,879,160 +9.68(+2.49%)
Jun 27, 2023 383.99 390.69 376.01 388.34 986,891 +8.36(+2.20%)
Jun 26, 2023 388.50 393.90 375.31 379.98 1,692,128 -10.01(-2.57%)
Jun 23, 2023 386.63 396.00 380.20 389.99 3,400,743 +1.63(+0.42%)
Jun 22, 2023 366.66 396.84 365.11 388.36 3,205,352 +15.40(+4.13%)
Jun 21, 2023 378.91 381.95 367.60 372.96 1,932,145 -6.82(-1.80%)
Jun 20, 2023 379.77 385.29 375.11 379.78 1,762,488 -0.12(-0.03%)
Jun 16, 2023 385.87 385.87 376.35 379.90 1,614,371 -5.50(-1.43%)
Jun 15, 2023 373.19 389.31 370.36 385.40 1,324,486 +10.81(+2.89%)
Jun 14, 2023 380.13 381.99 369.31 374.59 2,270,939 -9.51(-2.48%)
Jun 13, 2023 386.18 390.15 372.40 384.10 1,678,360 +2.31(+0.61%)
Jun 12, 2023 376.18 382.68 371.87 381.79 1,103,035 +7.28(+1.94%)
Jun 09, 2023 376.82 384.76 370.89 374.51 1,274,280 -0.16(-0.04%)
Jun 08, 2023 369.77 376.25 365.00 374.67 1,633,335 +6.11(+1.66%)
Jun 07, 2023 387.86 391.89 366.11 368.56 2,209,894 -19.06(-4.92%)
Jun 06, 2023 385.01 398.89 382.99 387.62 2,790,751 -0.95(-0.24%)
Jun 05, 2023 379.22 392.35 376.00 388.57 2,818,399 +12.27(+3.26%)
Jun 02, 2023 380.75 397.98 370.00 376.30 9,167,145 +82.34(+28.01%)
Jun 01, 2023 285.73 294.98 275.76 293.96 4,181,376 +0.17(+0.06%)
May 31, 2023 290.80 298.37 289.29 293.79 1,862,560 +1.42(+0.49%)
May 30, 2023 291.46 296.32 285.87 292.37 1,531,221 +9.01(+3.18%)
May 26, 2023 274.10 291.63 273.00 283.36 1,906,714 -1.55(-0.54%)
May 25, 2023 283.20 293.28 277.46 284.91 2,153,428 +7.33(+2.64%)
May 24, 2023 269.91 279.11 267.68 277.58 1,724,648 +4.77(+1.75%)
May 23, 2023 279.59 284.59 272.77 272.81 1,451,750 -10.48(-3.70%)
May 22, 2023 275.18 283.54 272.14 283.29 1,599,052 +8.11(+2.95%)
May 19, 2023 281.21 282.00 272.84 275.18 2,586,964 -14.54(-5.02%)
May 18, 2023 282.32 292.05 280.00 289.72 2,234,420 +7.22(+2.56%)
May 17, 2023 277.00 285.48 275.23 282.50 1,558,218 +7.02(+2.55%)
May 16, 2023 274.19 278.26 273.85 275.48 1,709,500 -0.69(-0.25%)
May 15, 2023 265.17 277.77 264.57 276.17 1,972,659 +12.57(+4.77%)
May 12, 2023 264.00 269.85 260.58 263.60 1,698,925 -0.49(-0.19%)
May 11, 2023 263.50 265.53 259.53 264.09 1,331,385 +2.07(+0.79%)
May 10, 2023 255.56 266.38 255.06 262.02 2,104,102 +11.74(+4.69%)
May 09, 2023 244.90 251.87 244.85 250.28 1,727,993 +3.35(+1.36%)
May 08, 2023 244.74 247.80 238.99 246.93 1,330,784 +5.64(+2.34%)
May 05, 2023 240.86 242.71 234.81 241.29 1,759,595 +4.04(+1.70%)
May 04, 2023 226.10 243.57 226.10 237.25 2,423,353 +16.73(+7.59%)
May 03, 2023 216.66 224.49 215.56 220.52 1,381,120 +2.53(+1.16%)
May 02, 2023 224.84 226.10 217.83 217.99 1,053,291 -7.78(-3.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.