Skip to main content

Mongodb Inc Cl A (NQ: MDB )

220.45 +1.60 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 243.15 252.11 231.01 234.61 4,871,316 -1.45(-0.61%)
May 31, 2024 237.07 241.00 225.25 236.06 10,991,223 -73.94(-23.85%)
May 30, 2024 328.50 328.93 308.38 310.00 4,784,476 -23.99(-7.18%)
May 29, 2024 330.00 339.15 328.01 333.99 1,153,745 -1.87(-0.56%)
May 28, 2024 349.51 349.51 332.50 335.86 1,716,984 -13.88(-3.97%)
May 24, 2024 351.81 352.68 342.30 349.74 1,336,915 -5.44(-1.53%)
May 23, 2024 372.23 379.06 354.61 355.18 1,301,569 -6.10(-1.69%)
May 22, 2024 365.35 367.65 356.60 361.28 846,730 -3.98(-1.09%)
May 21, 2024 365.38 367.49 361.80 365.26 727,397 -2.75(-0.75%)
May 20, 2024 371.91 373.67 363.15 368.01 653,649 -2.81(-0.76%)
May 17, 2024 369.72 372.00 365.36 370.82 668,143 +0.88(+0.24%)
May 16, 2024 376.05 376.50 366.49 369.94 813,495 -6.55(-1.74%)
May 15, 2024 367.00 377.64 362.19 376.49 1,045,909 +17.22(+4.79%)
May 14, 2024 359.56 364.65 352.76 359.27 855,183 +0.03(+0.01%)
May 13, 2024 356.97 361.93 354.62 359.24 983,435 +5.77(+1.63%)
May 10, 2024 355.92 360.79 352.82 353.47 513,042 -1.22(-0.34%)
May 09, 2024 353.20 358.62 352.00 354.69 575,989 +1.49(+0.42%)
May 08, 2024 349.42 353.62 347.63 353.20 738,277 -2.11(-0.59%)
May 07, 2024 356.70 358.79 347.36 355.31 1,467,378 -10.36(-2.83%)
May 06, 2024 363.21 370.80 362.15 365.67 974,586 +2.82(+0.78%)
May 03, 2024 373.36 378.46 360.84 362.85 926,998 -0.32(-0.09%)
May 02, 2024 379.83 380.94 360.60 363.17 1,062,673 -10.16(-2.72%)
May 01, 2024 379.15 387.19 365.52 373.33 1,225,480 +8.15(+2.23%)
Apr 30, 2024 369.36 374.06 364.40 365.18 1,079,486 -6.76(-1.82%)
Apr 29, 2024 380.37 382.28 368.16 371.94 1,155,534 -11.86(-3.09%)
Apr 26, 2024 382.44 385.86 375.30 383.80 1,558,666 +17.67(+4.83%)
Apr 25, 2024 362.43 370.74 351.34 366.13 1,148,779 -3.16(-0.86%)
Apr 24, 2024 368.50 370.80 362.01 369.29 1,314,514 +2.83(+0.77%)
Apr 23, 2024 343.23 367.41 342.00 366.46 1,745,221 +26.30(+7.73%)
Apr 22, 2024 330.00 342.17 321.77 340.16 1,463,420 +12.69(+3.88%)
Apr 19, 2024 336.73 338.22 326.01 327.47 1,353,402 -8.08(-2.41%)
Apr 18, 2024 342.04 345.15 332.75 335.55 1,082,465 -7.20(-2.10%)
Apr 17, 2024 349.80 351.99 342.70 342.75 912,486 -7.05(-2.02%)
Apr 16, 2024 346.30 350.52 340.34 349.80 1,460,249 +2.63(+0.76%)
Apr 15, 2024 352.99 355.80 344.20 347.17 998,624 -4.89(-1.39%)
Apr 12, 2024 350.00 360.36 350.00 352.06 1,090,171 -3.98(-1.12%)
Apr 11, 2024 354.00 357.39 349.38 356.04 809,006 +4.76(+1.36%)
Apr 10, 2024 354.12 359.85 351.13 351.28 943,437 -9.66(-2.68%)
Apr 09, 2024 364.68 366.94 358.23 360.94 952,951 -2.38(-0.66%)
Apr 08, 2024 360.92 367.39 355.12 363.32 901,831 +0.50(+0.14%)
Apr 05, 2024 345.00 364.66 344.96 362.82 2,099,946 +19.08(+5.55%)
Apr 04, 2024 340.40 354.80 337.31 343.74 1,657,620 +3.92(+1.15%)
Apr 03, 2024 343.36 345.02 338.51 339.82 1,695,836 -8.00(-2.30%)
Apr 02, 2024 348.15 350.60 343.09 347.82 1,300,372 -8.27(-2.32%)
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.