Skip to main content

Mongodb Inc Cl A (NQ: MDB )

358.64 -0.16 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2023 342.39 351.81 341.15 349.07 1,140,568 +3.21(+0.93%)
Sep 29, 2023 353.05 360.88 345.42 345.86 1,559,268 +2.75(+0.80%)
Sep 28, 2023 324.69 343.54 323.01 343.11 1,405,580 +14.95(+4.56%)
Sep 27, 2023 326.27 332.84 324.69 328.16 934,399 +2.86(+0.88%)
Sep 26, 2023 329.58 334.18 324.11 325.30 1,403,090 -8.01(-2.40%)
Sep 25, 2023 331.31 337.04 332.55 333.31 759,581 -2.45(-0.73%)
Sep 22, 2023 338.21 339.54 331.00 335.76 1,268,186 +2.14(+0.64%)
Sep 21, 2023 342.90 347.98 331.95 333.62 1,871,107 -18.04(-5.13%)
Sep 20, 2023 356.00 361.36 351.34 351.66 572,344 -3.95(-1.11%)
Sep 19, 2023 357.17 359.51 350.02 355.61 600,973 -0.93(-0.26%)
Sep 18, 2023 357.39 361.23 354.76 356.54 644,718 -5.59(-1.54%)
Sep 15, 2023 361.31 362.32 354.00 362.13 1,307,785 -3.79(-1.04%)
Sep 14, 2023 372.12 372.30 363.91 365.92 783,598 -5.42(-1.46%)
Sep 13, 2023 374.57 378.76 370.76 371.34 861,365 -3.23(-0.86%)
Sep 12, 2023 387.67 388.96 374.57 374.57 1,170,759 -19.71(-5.00%)
Sep 11, 2023 382.00 395.05 379.72 394.28 1,254,025 +16.99(+4.50%)
Sep 08, 2023 377.28 384.02 375.18 377.29 1,259,388 -0.25(-0.07%)
Sep 07, 2023 373.86 381.23 368.79 377.54 1,130,437 -4.72(-1.23%)
Sep 06, 2023 393.51 395.75 378.33 382.26 1,307,856 -11.87(-3.01%)
Sep 05, 2023 389.50 398.64 388.30 394.13 1,774,626 +1.25(+0.32%)
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.