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 (%)
Aug 30, 2024 290.10 293.28 275.16 290.79 6,885,669 +45.07(+18.34%)
Aug 29, 2024 241.99 247.10 238.41 245.72 2,445,567 +10.35(+4.40%)
Aug 28, 2024 238.49 239.85 231.63 235.37 1,152,748 -3.48(-1.46%)
Aug 27, 2024 243.37 244.94 238.48 238.85 1,407,449 -7.15(-2.91%)
Aug 26, 2024 247.61 251.37 245.87 246.00 1,379,005 -1.61(-0.65%)
Aug 23, 2024 250.24 252.62 246.21 247.61 1,004,210 +1.00(+0.41%)
Aug 22, 2024 254.47 258.79 245.99 246.61 1,402,875 -15.08(-5.76%)
Aug 21, 2024 255.71 261.84 253.60 261.69 1,016,986 +8.45(+3.34%)
Aug 20, 2024 255.79 257.49 253.22 253.24 593,771 -3.71(-1.44%)
Aug 19, 2024 251.00 256.97 249.47 256.95 977,362 +5.90(+2.35%)
Aug 16, 2024 248.99 253.42 248.25 251.05 824,829 +2.00(+0.80%)
Aug 15, 2024 245.62 252.49 245.00 249.05 671,375 +5.61(+2.30%)
Aug 14, 2024 243.00 246.65 240.40 243.44 596,109 +0.44(+0.18%)
Aug 13, 2024 233.00 244.87 233.00 243.00 889,068 +10.63(+4.57%)
Aug 12, 2024 235.18 236.16 230.00 232.37 818,908 -2.53(-1.08%)
Aug 09, 2024 235.36 239.13 231.18 234.90 648,523 +0.42(+0.18%)
Aug 08, 2024 227.81 235.38 226.49 234.48 1,008,244 +9.58(+4.26%)
Aug 07, 2024 228.00 239.65 223.90 224.90 1,386,849 +1.68(+0.75%)
Aug 06, 2024 225.93 228.32 221.11 223.22 1,265,572 +1.72(+0.78%)
Aug 05, 2024 214.49 223.93 212.74 221.50 1,735,844 -11.20(-4.81%)
Aug 02, 2024 231.00 233.60 222.82 232.70 1,670,602 -6.63(-2.77%)
Aug 01, 2024 246.47 249.30 234.64 239.33 1,842,441 -13.03(-5.16%)
Jul 31, 2024 248.80 259.86 244.57 252.36 1,557,494 +7.01(+2.86%)
Jul 30, 2024 251.65 254.25 238.93 245.35 1,300,205 -6.16(-2.45%)
Jul 29, 2024 255.00 255.65 250.10 251.51 785,225 -1.99(-0.79%)
Jul 26, 2024 259.61 259.88 246.94 253.50 1,196,719 -2.76(-1.08%)
Jul 25, 2024 247.64 263.94 245.00 256.26 1,548,221 +11.72(+4.79%)
Jul 24, 2024 252.43 255.12 242.15 244.54 1,251,597 -12.00(-4.68%)
Jul 23, 2024 254.57 260.66 253.00 256.54 967,979 +4.03(+1.60%)
Jul 22, 2024 253.00 255.92 245.19 252.51 1,309,013 +1.05(+0.42%)
Jul 19, 2024 245.37 252.65 243.04 251.46 1,349,793 +4.62(+1.87%)
Jul 18, 2024 263.00 268.35 246.30 246.84 1,535,532 -15.92(-6.06%)
Jul 17, 2024 254.03 264.11 253.48 262.76 2,023,808 +4.50(+1.74%)
Jul 16, 2024 255.47 259.69 250.44 258.26 1,004,060 +5.72(+2.26%)
Jul 15, 2024 253.68 257.08 249.65 252.54 1,006,187 -0.64(-0.25%)
Jul 12, 2024 246.30 253.50 244.07 253.18 1,236,468 +4.40(+1.77%)
Jul 11, 2024 250.39 257.49 245.76 248.78 1,362,357 +2.60(+1.06%)
Jul 10, 2024 250.88 250.88 237.36 246.18 2,361,082 -4.33(-1.73%)
Jul 09, 2024 258.00 259.90 246.50 250.51 2,011,144 -9.59(-3.69%)
Jul 08, 2024 266.00 266.12 258.52 260.10 1,367,864 -6.64(-2.49%)
Jul 05, 2024 264.00 271.66 261.87 266.74 1,249,606 +1.80(+0.68%)
Jul 03, 2024 260.20 267.00 258.02 264.94 895,892 +5.06(+1.95%)
Jul 02, 2024 265.00 270.00 259.41 259.88 1,813,035 -3.63(-1.38%)
Jul 01, 2024 253.00 264.76 249.17 263.51 2,353,606 +13.55(+5.42%)
Jun 28, 2024 244.55 252.09 244.32 249.96 2,449,449 +5.81(+2.38%)
Jun 27, 2024 238.28 247.26 238.14 244.15 2,169,816 +3.63(+1.51%)
Jun 26, 2024 225.82 241.93 225.80 240.52 2,512,998 +13.91(+6.14%)
Jun 25, 2024 234.29 234.62 226.05 226.61 1,663,181 -7.31(-3.12%)
Jun 24, 2024 226.06 234.75 225.76 233.92 1,776,437 +6.37(+2.80%)
Jun 21, 2024 220.82 228.58 218.86 227.55 2,842,645 +7.10(+3.22%)
Jun 20, 2024 218.68 222.85 214.74 220.45 1,534,775 +1.60(+0.73%)
Jun 18, 2024 222.46 224.25 217.81 218.85 1,577,322 -4.82(-2.15%)
Jun 17, 2024 224.38 226.50 219.45 223.67 1,611,548 -3.33(-1.47%)
Jun 14, 2024 219.15 227.04 218.68 227.00 1,884,511 +8.82(+4.04%)
Jun 13, 2024 230.62 230.76 217.94 218.18 1,815,631 -11.07(-4.83%)
Jun 12, 2024 228.26 235.81 227.07 229.25 2,067,625 +5.45(+2.44%)
Jun 11, 2024 223.94 227.80 219.53 223.80 2,443,786 -0.82(-0.37%)
Jun 10, 2024 226.22 229.50 223.71 224.62 2,195,630 -2.40(-1.06%)
Jun 07, 2024 227.91 231.99 222.78 227.02 1,597,347 -2.86(-1.24%)
Jun 06, 2024 233.00 235.61 229.13 229.88 1,718,657 -3.36(-1.44%)
Jun 05, 2024 234.34 235.38 230.26 233.24 1,810,891 +1.09(+0.47%)
Jun 04, 2024 233.09 242.98 231.20 232.15 2,981,387 -2.46(-1.05%)
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.