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

Mongodb Inc Cl A (NQ: MDB )

383.80 +17.67 (+4.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 430.00 455.68 425.21 443.59 1,606,098 +13.37(+3.11%)
Mar 30, 2022 429.30 443.28 423.00 430.22 1,150,528 -5.67(-1.30%)
Mar 29, 2022 428.98 440.89 423.11 435.89 832,416 +14.97(+3.56%)
Mar 28, 2022 407.50 421.62 403.06 420.92 896,550 +14.88(+3.66%)
Mar 25, 2022 421.27 422.01 400.26 406.04 700,788 -14.30(-3.40%)
Mar 24, 2022 408.27 421.48 396.53 420.34 1,250,520 +15.49(+3.83%)
Mar 23, 2022 398.62 418.60 394.55 404.85 820,263 -0.92(-0.23%)
Mar 22, 2022 387.06 414.98 387.06 405.77 1,229,674 +15.27(+3.91%)
Mar 21, 2022 392.33 400.19 381.00 390.50 1,474,581 -7.60(-1.91%)
Mar 18, 2022 381.46 402.12 375.01 398.10 2,233,597 +25.67(+6.89%)
Mar 17, 2022 341.71 374.86 335.81 372.43 1,983,810 +28.61(+8.32%)
Mar 16, 2022 311.99 344.56 311.60 343.82 2,352,783 +45.56(+15.28%)
Mar 15, 2022 292.01 300.76 284.81 298.26 1,545,971 +8.10(+2.79%)
Mar 14, 2022 314.80 324.00 283.13 290.16 2,135,921 -26.33(-8.32%)
Mar 11, 2022 342.98 344.02 316.00 316.49 1,215,713 -22.02(-6.50%)
Mar 10, 2022 327.93 342.82 324.30 338.51 1,548,820 +4.42(+1.32%)
Mar 09, 2022 318.38 339.79 315.00 334.09 3,952,496 +52.35(+18.58%)
Mar 08, 2022 280.04 289.67 272.50 281.74 2,668,724 +1.76(+0.63%)
Mar 07, 2022 309.50 313.97 279.00 279.98 1,819,157 -26.13(-8.54%)
Mar 04, 2022 327.06 332.43 303.38 306.11 2,075,386 -21.12(-6.45%)
Mar 03, 2022 359.40 364.96 322.23 327.23 3,165,887 -54.44(-14.26%)
Mar 02, 2022 382.84 387.71 366.00 381.67 803,948 -0.14(-0.04%)
Mar 01, 2022 382.87 395.85 378.66 381.81 726,176 -0.18(-0.05%)
Feb 28, 2022 376.32 388.78 373.01 381.99 765,516 +6.05(+1.61%)
Feb 25, 2022 374.36 376.23 365.29 375.94 781,818 +0.58(+0.15%)
Feb 24, 2022 336.15 378.49 331.80 375.36 1,228,993 +20.55(+5.79%)
Feb 23, 2022 386.01 389.17 352.40 354.81 1,299,736 -27.62(-7.22%)
Feb 22, 2022 386.97 397.20 379.07 382.43 957,365 -7.75(-1.99%)
Feb 18, 2022 390.18 0 -19.38(-4.73%)
Feb 17, 2022 432.89 432.96 407.49 409.56 966,528 -26.57(-6.09%)
Feb 16, 2022 442.34 442.34 425.73 436.13 775,177 -9.70(-2.18%)
Feb 15, 2022 441.77 449.68 433.06 445.83 820,916 +15.90(+3.70%)
Feb 14, 2022 427.92 443.87 425.26 429.93 644,206 +2.76(+0.65%)
Feb 11, 2022 450.72 460.00 421.69 427.17 1,172,468 -23.43(-5.20%)
Feb 10, 2022 428.66 464.73 427.00 450.60 1,718,383 +8.93(+2.02%)
Feb 09, 2022 432.36 443.31 425.88 441.67 1,159,122 +22.24(+5.30%)
Feb 08, 2022 402.35 421.59 401.00 419.43 846,375 +11.60(+2.84%)
Feb 07, 2022 405.92 427.99 405.92 407.83 875,829 +4.29(+1.06%)
Feb 04, 2022 381.77 409.72 376.01 403.54 1,007,019 +21.69(+5.68%)
Feb 03, 2022 385.20 381.85 1,043,286 -16.06(-4.04%)
Feb 02, 2022 414.00 415.05 392.91 397.91 698,959 -13.24(-3.22%)
Feb 01, 2022 406.70 412.94 389.59 411.15 762,999 +6.04(+1.49%)
Jan 31, 2022 378.58 406.34 405.11 1,188,938 +32.06(+8.59%)
Jan 28, 2022 355.16 373.66 340.25 373.05 1,263,754 +21.54(+6.13%)
Jan 27, 2022 361.19 369.92 349.58 351.51 1,533,779 -0.06(-0.02%)
Jan 26, 2022 376.61 393.84 345.35 351.57 1,899,054 -13.91(-3.81%)
Jan 25, 2022 379.33 383.92 359.51 365.48 1,248,568 -20.97(-5.43%)
Jan 24, 2022 363.74 387.81 345.25 386.45 1,944,106 +10.88(+2.90%)
Jan 21, 2022 385.37 399.78 372.00 375.57 1,121,908 -13.55(-3.48%)
Jan 20, 2022 392.00 412.00 387.36 389.12 1,193,599 +4.53(+1.18%)
Jan 19, 2022 390.58 402.72 384.59 384.59 770,597 -2.68(-0.69%)
Jan 18, 2022 386.27 407.26 377.77 387.27 993,814 -9.60(-2.42%)
Jan 14, 2022 396.87 0 +6.04(+1.55%)
Jan 13, 2022 432.09 432.09 389.46 390.83 1,854,721 -41.66(-9.63%)
Jan 12, 2022 449.00 450.06 430.45 432.49 945,683 -11.30(-2.55%)
Jan 11, 2022 426.90 449.00 426.90 443.79 1,112,031 +8.79(+2.02%)
Jan 10, 2022 414.10 435.59 393.95 435.00 1,709,224 +5.37(+1.25%)
Jan 07, 2022 425.00 443.24 419.91 429.63 1,139,261 -0.05(-0.01%)
Jan 06, 2022 422.07 440.15 413.00 429.68 1,911,956 +0.91(+0.21%)
Jan 05, 2022 449.15 453.97 426.54 428.77 1,661,340 -36.60(-7.86%)
Jan 04, 2022 488.77 488.77 445.87 465.37 1,479,096 -22.19(-4.55%)
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.