Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mongodb Inc Cl A (NQ: MDB )

334.73 -8.02 (-2.34%)
Streaming Delayed Price Updated: 2:46 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 415.40 421.97 408.49 408.85 1,096,441 -8.23(-1.97%)
Dec 28, 2023 416.19 420.50 413.08 417.08 718,002 -1.20(-0.29%)
Dec 27, 2023 418.00 425.02 416.96 418.28 808,152 +1.38(+0.33%)
Dec 26, 2023 408.75 417.60 405.46 416.90 924,293 +9.42(+2.31%)
Dec 22, 2023 411.34 413.51 400.86 407.48 831,765 -2.34(-0.57%)
Dec 21, 2023 409.00 411.00 402.82 409.82 679,703 +8.15(+2.03%)
Dec 20, 2023 405.00 414.79 401.07 401.67 1,057,094 -8.11(-1.98%)
Dec 19, 2023 416.00 418.82 408.38 409.78 1,171,593 -2.96(-0.72%)
Dec 18, 2023 409.20 417.81 407.09 412.74 1,587,654 -7.43(-1.77%)
Dec 15, 2023 420.84 423.62 413.47 420.17 6,229,616 +0.93(+0.22%)
Dec 14, 2023 419.00 425.51 406.92 419.24 2,427,912 +8.06(+1.96%)
Dec 13, 2023 394.27 411.40 392.24 411.18 1,942,722 +18.09(+4.60%)
Dec 12, 2023 391.17 398.00 389.51 393.09 1,288,056 -2.30(-0.58%)
Dec 11, 2023 388.50 404.28 388.36 395.39 2,989,951 +13.60(+3.56%)
Dec 08, 2023 380.37 382.17 373.23 381.79 3,107,964 -2.45(-0.64%)
Dec 07, 2023 390.51 396.88 383.26 384.24 3,086,455 -3.18(-0.82%)
Dec 06, 2023 409.07 415.72 387.37 387.42 7,429,557 -46.25(-10.66%)
Dec 05, 2023 423.03 435.00 420.50 433.67 3,521,117 +10.65(+2.52%)
Dec 04, 2023 431.56 440.81 417.65 423.02 2,377,256 -12.21(-2.81%)
Dec 01, 2023 420.03 435.70 414.00 435.23 1,627,197 +19.49(+4.69%)
Nov 30, 2023 437.21 442.84 407.15 415.74 2,633,798 -4.77(-1.13%)
Nov 29, 2023 411.01 421.37 411.00 420.51 1,767,368 +14.26(+3.51%)
Nov 28, 2023 400.85 410.15 397.46 406.25 1,024,203 +4.34(+1.08%)
Nov 27, 2023 406.73 411.64 400.40 401.91 1,337,897 -5.79(-1.42%)
Nov 24, 2023 403.50 409.49 400.85 407.70 312,690 +2.63(+0.65%)
Nov 22, 2023 409.77 410.07 398.92 405.07 936,414 -0.44(-0.11%)
Nov 21, 2023 402.54 412.67 402.50 405.51 848,159 -2.10(-0.52%)
Nov 20, 2023 393.16 411.00 393.16 407.61 1,123,933 +15.04(+3.83%)
Nov 17, 2023 389.71 395.00 388.00 392.57 646,313 +3.50(+0.90%)
Nov 16, 2023 395.73 395.99 384.56 389.07 899,116 -3.51(-0.89%)
Nov 15, 2023 401.00 402.70 390.42 392.58 890,448 -5.19(-1.30%)
Nov 14, 2023 389.01 402.57 386.07 397.77 1,771,548 +19.80(+5.24%)
Nov 13, 2023 376.48 387.94 374.10 377.97 1,144,180 +1.08(+0.29%)
Nov 10, 2023 366.76 379.00 364.01 376.89 951,382 +11.58(+3.17%)
Nov 09, 2023 372.50 379.71 364.10 365.31 986,759 -4.73(-1.28%)
Nov 08, 2023 372.00 373.73 362.50 370.04 1,176,172 +1.00(+0.27%)
Nov 07, 2023 355.01 384.15 355.01 369.04 3,880,004 +36.69(+11.04%)
Nov 06, 2023 347.18 347.18 323.31 332.35 1,524,141 -10.76(-3.14%)
Nov 03, 2023 332.74 343.70 328.54 343.11 1,589,106 +14.11(+4.29%)
Nov 02, 2023 347.47 347.47 326.21 329.00 1,637,025 -10.02(-2.96%)
Nov 01, 2023 345.21 347.22 332.00 339.02 957,472 -5.57(-1.62%)
Oct 31, 2023 341.23 346.31 332.60 344.59 721,362 +8.29(+2.47%)
Oct 30, 2023 341.25 342.33 333.69 336.30 732,959 +0.99(+0.30%)
Oct 27, 2023 333.00 339.75 331.98 335.31 1,070,231 +7.98(+2.44%)
Oct 26, 2023 329.35 334.39 321.00 327.33 1,421,940 -2.00(-0.61%)
Oct 25, 2023 347.00 347.97 328.47 329.33 1,148,164 -22.71(-6.45%)
Oct 24, 2023 348.46 358.76 346.79 352.04 979,633 +9.76(+2.85%)
Oct 23, 2023 340.05 348.80 333.63 342.28 850,722 -4.00(-1.16%)
Oct 20, 2023 359.33 362.03 342.44 346.28 1,298,680 -11.72(-3.27%)
Oct 19, 2023 365.43 368.98 357.65 358.00 932,317 -0.68(-0.19%)
Oct 18, 2023 362.34 369.65 356.48 358.68 868,460 -7.02(-1.92%)
Oct 17, 2023 362.30 373.00 361.35 365.70 964,972 -2.46(-0.67%)
Oct 16, 2023 352.35 369.42 350.70 368.16 954,719 +17.48(+4.98%)
Oct 13, 2023 365.47 366.33 349.89 350.68 916,950 -13.67(-3.75%)
Oct 12, 2023 367.52 374.67 362.00 364.35 986,590 -0.87(-0.24%)
Oct 11, 2023 365.93 371.94 362.50 365.22 886,142 +6.75(+1.88%)
Oct 10, 2023 355.96 368.62 354.00 358.47 1,050,252 +0.16(+0.04%)
Oct 09, 2023 347.50 362.12 346.63 358.31 992,229 +4.69(+1.33%)
Oct 06, 2023 328.36 354.35 328.26 353.62 1,290,629 +16.84(+5.00%)
Oct 05, 2023 335.11 338.24 328.27 336.78 798,556 +0.83(+0.25%)
Oct 04, 2023 337.05 338.20 331.77 335.95 957,444 +4.34(+1.31%)
Oct 03, 2023 341.02 345.00 328.96 331.61 948,518 -17.46(-5.00%)
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.