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

Mongodb Inc Cl A (NQ: MDB )

335.55 -7.20 (-2.10%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jun 30, 2021 364.79 368.46 360.55 361.52 2,193,598 -22.19(-5.78%)
Jun 29, 2021 389.35 391.26 380.71 383.71 658,420 -5.52(-1.42%)
Jun 28, 2021 380.29 391.93 380.29 389.23 499,445 +10.00(+2.64%)
Jun 25, 2021 382.00 384.40 373.47 379.23 780,635 -3.40(-0.89%)
Jun 24, 2021 390.00 393.63 381.55 382.63 425,246 -4.60(-1.19%)
Jun 23, 2021 382.49 388.84 378.56 387.23 709,460 +6.29(+1.65%)
Jun 22, 2021 377.40 390.00 377.40 380.94 646,329 +0.94(+0.25%)
Jun 21, 2021 384.56 387.46 373.83 380.00 693,744 -4.02(-1.05%)
Jun 18, 2021 372.99 385.86 369.95 384.02 1,440,458 +10.91(+2.92%)
Jun 17, 2021 357.11 375.50 357.11 373.11 1,350,734 +14.21(+3.96%)
Jun 16, 2021 346.76 362.50 344.56 358.90 1,241,810 +15.08(+4.39%)
Jun 15, 2021 344.32 352.84 340.82 343.82 863,174 -2.85(-0.82%)
Jun 14, 2021 334.93 349.67 333.55 346.67 836,609 +12.57(+3.76%)
Jun 11, 2021 326.35 335.48 326.35 334.10 490,798 +4.58(+1.39%)
Jun 10, 2021 329.63 335.95 318.38 329.52 1,032,448 -0.78(-0.24%)
Jun 09, 2021 320.98 332.18 320.70 330.30 1,199,095 +9.96(+3.11%)
Jun 08, 2021 316.00 322.97 312.04 320.34 1,243,635 +5.84(+1.86%)
Jun 07, 2021 316.35 316.97 308.34 314.50 899,341 -0.77(-0.24%)
Jun 04, 2021 287.50 318.77 285.46 315.27 3,285,411 +44.12(+16.27%)
Jun 03, 2021 287.55 287.91 270.13 271.15 1,239,801 -16.45(-5.72%)
Jun 02, 2021 287.66 293.96 285.22 287.60 387,301 -2.14(-0.74%)
Jun 01, 2021 291.74 293.42 282.72 289.74 522,865 -2.20(-0.75%)
May 28, 2021 291.26 298.31 291.17 291.94 370,038 +0.30(+0.10%)
May 27, 2021 287.01 295.26 280.47 291.64 815,274 -3.52(-1.19%)
May 26, 2021 292.73 299.98 290.59 295.16 681,229 +6.60(+2.29%)
May 25, 2021 287.60 290.40 285.68 288.56 388,994 +1.79(+0.62%)
May 24, 2021 286.55 289.43 282.37 286.77 408,271 +4.99(+1.77%)
May 21, 2021 283.71 287.03 278.76 281.78 454,572 -0.45(-0.16%)
May 20, 2021 278.27 286.26 276.50 282.23 502,294 +9.17(+3.36%)
May 19, 2021 263.08 275.92 261.03 273.06 844,396 +3.04(+1.13%)
May 18, 2021 265.75 274.01 262.48 270.02 798,525 +5.84(+2.21%)
May 17, 2021 259.70 265.65 257.27 264.18 535,379 +2.99(+1.14%)
May 14, 2021 253.70 262.67 249.28 261.19 1,005,603 +16.46(+6.73%)
May 13, 2021 251.94 260.75 238.01 244.73 850,946 -7.12(-2.83%)
May 12, 2021 256.93 259.52 243.88 251.85 994,727 -8.46(-3.25%)
May 11, 2021 242.33 265.67 238.08 260.31 963,504 +5.92(+2.33%)
May 10, 2021 259.55 259.67 249.47 254.39 726,471 -5.93(-2.28%)
May 07, 2021 263.22 267.64 257.80 260.32 964,214 +3.70(+1.44%)
May 06, 2021 268.14 270.98 251.14 256.62 1,209,498 -15.37(-5.65%)
May 05, 2021 286.46 288.50 271.01 271.99 524,528 -8.37(-2.99%)
May 04, 2021 283.75 285.22 269.18 280.36 645,198 -7.17(-2.49%)
May 03, 2021 298.50 299.54 285.95 287.53 538,014 -9.93(-3.34%)
Apr 30, 2021 297.08 306.21 294.87 297.46 399,800 -2.96(-0.99%)
Apr 29, 2021 317.45 317.45 297.23 300.42 632,898 -15.98(-5.05%)
Apr 28, 2021 311.49 319.81 310.01 316.40 261,859 -1.61(-0.51%)
Apr 27, 2021 322.37 323.29 316.13 318.01 303,415 -3.22(-1.00%)
Apr 26, 2021 307.96 322.12 305.37 321.23 502,205 +15.05(+4.92%)
Apr 23, 2021 307.16 310.36 300.43 306.18 438,600 -0.51(-0.17%)
Apr 22, 2021 300.79 315.37 300.79 306.69 467,976 +6.66(+2.22%)
Apr 21, 2021 295.96 302.92 293.44 300.03 747,295 +2.40(+0.81%)
Apr 20, 2021 303.08 309.98 296.09 297.63 387,556 -3.29(-1.09%)
Apr 19, 2021 310.99 314.90 298.56 300.92 690,638 -14.93(-4.73%)
Apr 16, 2021 319.64 319.85 310.00 315.85 519,400 -3.74(-1.17%)
Apr 15, 2021 313.01 321.61 308.17 319.59 608,162 +10.59(+3.43%)
Apr 14, 2021 317.95 324.25 307.79 309.00 533,248 -6.80(-2.15%)
Apr 13, 2021 310.29 319.79 308.00 315.80 682,969 +11.59(+3.81%)
Apr 12, 2021 294.15 306.71 291.54 304.21 600,939 +6.25(+2.10%)
Apr 09, 2021 293.85 300.43 286.38 297.96 888,000 +1.21(+0.41%)
Apr 08, 2021 290.00 301.05 288.99 296.75 1,034,178 +11.96(+4.20%)
Apr 07, 2021 292.77 298.65 281.78 284.79 1,147,817 -11.71(-3.95%)
Apr 06, 2021 289.19 299.19 286.50 296.50 1,545,266 +6.90(+2.38%)
Apr 05, 2021 283.25 290.17 282.58 289.60 1,588,022 -0.73(-0.25%)
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.