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

Mongodb Inc Cl A (NQ: MDB )

290.04 -4.08 (-1.39%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Jul 29, 2022 304.91 313.54 300.18 312.47 1,771,743 +15.46(+5.21%)
Jul 28, 2022 289.15 297.34 281.09 297.01 1,158,917 +7.09(+2.45%)
Jul 27, 2022 279.41 292.54 279.41 289.92 1,430,999 +23.22(+8.71%)
Jul 26, 2022 284.84 285.98 263.40 266.70 1,620,188 -22.73(-7.85%)
Jul 25, 2022 298.21 298.98 283.95 289.43 1,451,334 -12.18(-4.04%)
Jul 22, 2022 318.00 323.00 299.86 301.61 1,321,470 -16.32(-5.13%)
Jul 21, 2022 309.16 320.90 306.73 317.93 1,337,121 +10.36(+3.37%)
Jul 20, 2022 290.10 310.99 289.00 307.57 1,569,046 +23.25(+8.18%)
Jul 19, 2022 286.51 287.48 272.60 284.32 1,064,803 +3.15(+1.12%)
Jul 18, 2022 285.50 293.50 279.66 281.17 1,260,274 +3.70(+1.33%)
Jul 15, 2022 281.00 285.95 265.76 277.47 1,661,380 -1.44(-0.52%)
Jul 14, 2022 288.59 290.83 269.48 278.91 2,152,327 -16.35(-5.54%)
Jul 13, 2022 287.63 306.70 282.10 295.26 1,150,336 +4.02(+1.38%)
Jul 12, 2022 310.86 323.02 285.66 291.24 1,874,677 -19.62(-6.31%)
Jul 11, 2022 309.62 315.36 300.36 310.86 963,183 -3.30(-1.05%)
Jul 08, 2022 306.10 323.89 302.12 314.16 1,435,442 -1.32(-0.42%)
Jul 07, 2022 302.05 318.77 301.03 315.48 1,854,238 +11.18(+3.67%)
Jul 06, 2022 301.81 312.10 296.99 304.30 1,532,004 -0.13(-0.04%)
Jul 05, 2022 263.03 304.82 261.29 304.43 3,388,590 +35.42(+13.17%)
Jul 01, 2022 263.72 272.23 256.55 269.01 1,491,208 +9.51(+3.66%)
Jun 30, 2022 274.00 275.03 251.94 259.50 1,776,696 -17.27(-6.24%)
Jun 29, 2022 274.88 281.27 268.47 276.77 928,288 -1.58(-0.57%)
Jun 28, 2022 296.58 301.39 273.36 278.35 1,774,126 -20.54(-6.87%)
Jun 27, 2022 304.05 308.15 293.45 298.89 1,007,864 -4.20(-1.39%)
Jun 24, 2022 295.02 313.67 295.02 303.09 2,519,606 +12.48(+4.29%)
Jun 23, 2022 271.42 292.25 269.69 290.61 1,649,300 +23.38(+8.75%)
Jun 22, 2022 264.17 279.91 262.50 267.23 1,069,698 -2.32(-0.86%)
Jun 21, 2022 255.17 276.00 255.15 269.55 1,880,328 +19.80(+7.93%)
Jun 17, 2022 237.64 252.16 235.96 249.75 1,797,575 +14.74(+6.27%)
Jun 16, 2022 243.10 247.05 231.34 235.01 1,269,679 -19.31(-7.59%)
Jun 15, 2022 243.01 259.44 240.83 254.32 1,537,227 +13.32(+5.53%)
Jun 14, 2022 240.01 250.20 234.79 241.00 1,151,993 +2.00(+0.84%)
Jun 13, 2022 254.08 260.92 237.52 239.00 2,037,052 -29.71(-11.06%)
Jun 10, 2022 285.11 286.69 265.62 268.71 2,013,863 -21.67(-7.46%)
Jun 09, 2022 295.59 306.43 289.31 290.38 1,284,283 -8.63(-2.89%)
Jun 08, 2022 299.00 308.25 294.62 299.01 2,277,097 +3.42(+1.16%)
Jun 07, 2022 270.35 299.00 268.00 295.59 1,958,836 +21.00(+7.65%)
Jun 06, 2022 278.61 286.16 266.53 274.59 1,216,381 +1.46(+0.53%)
Jun 03, 2022 281.80 287.14 266.58 273.13 2,349,645 -13.57(-4.73%)
Jun 02, 2022 262.00 290.89 249.08 286.70 4,987,401 +44.89(+18.56%)
Jun 01, 2022 241.81 262.18 236.24 241.81 3,390,577 +4.66(+1.97%)
May 31, 2022 250.75 255.32 235.00 237.15 2,231,052 -12.91(-5.16%)
May 27, 2022 241.51 252.79 239.00 250.06 1,908,945 +17.00(+7.29%)
May 26, 2022 215.22 241.47 213.39 233.06 2,406,136 +2.27(+0.98%)
May 25, 2022 222.10 233.21 219.00 230.79 1,238,497 +7.18(+3.21%)
May 24, 2022 236.64 237.43 217.82 223.61 1,737,534 -20.44(-8.38%)
May 23, 2022 248.01 253.09 236.48 244.05 1,233,879 -4.05(-1.63%)
May 20, 2022 254.05 265.51 235.25 248.10 2,217,298 +2.77(+1.13%)
May 19, 2022 230.53 257.00 226.94 245.33 2,512,879 +15.36(+6.68%)
May 18, 2022 243.90 249.66 219.73 229.97 2,479,139 -17.31(-7.00%)
May 17, 2022 260.91 267.94 234.01 247.28 2,702,728 -4.72(-1.87%)
May 16, 2022 279.27 289.62 251.50 252.00 1,875,220 -34.03(-11.90%)
May 13, 2022 257.68 290.81 257.08 286.03 2,541,427 +40.40(+16.45%)
May 12, 2022 233.86 262.21 227.60 245.63 2,486,879 +3.38(+1.40%)
May 11, 2022 245.49 270.85 240.10 242.25 2,743,087 -8.24(-3.29%)
May 10, 2022 263.80 272.42 239.15 250.49 2,582,206 -2.23(-0.88%)
May 09, 2022 290.62 293.13 249.01 252.72 2,706,465 -46.99(-15.68%)
May 06, 2022 310.94 310.94 276.51 299.71 2,281,386 -16.22(-5.13%)
May 05, 2022 349.43 349.69 310.63 315.93 1,821,365 -44.63(-12.38%)
May 04, 2022 349.00 361.29 323.38 360.56 1,268,810 +16.84(+4.90%)
May 03, 2022 354.96 366.90 334.74 343.72 1,281,500 -15.87(-4.41%)
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.