Mongodb Inc Cl A (NQ: MDB )

384.59 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 449.00 450.07 430.45 432.49 945,683 -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%)
Jan 03, 2022 515.00 519.54 476.25 487.56 1,913,457 -41.79(-7.89%)
Dec 31, 2021 530.44 538.08 527.04 529.35 359,231 -3.00(-0.56%)
Dec 30, 2021 540.46 546.73 531.91 532.35 222,557 -5.66(-1.05%)
Dec 29, 2021 539.72 541.21 528.86 538.01 478,474 -4.07(-0.75%)
Dec 28, 2021 563.33 563.99 541.08 542.08 394,996 -17.11(-3.06%)
Dec 27, 2021 552.00 570.58 551.35 559.19 346,212 +8.08(+1.47%)
Dec 23, 2021 550.00 563.49 547.73 551.11 589,848 -0.41(-0.07%)
Dec 22, 2021 532.54 553.60 529.62 551.52 963,238 +12.86(+2.39%)
Dec 21, 2021 508.32 539.90 492.78 538.66 1,332,753 +43.06(+8.69%)
Dec 20, 2021 495.60 497.33 481.00 495.60 864,997 -2.25(-0.45%)
Dec 17, 2021 476.75 499.16 470.29 497.85 1,316,207 +16.83(+3.50%)
Dec 16, 2021 504.00 511.00 475.27 481.02 1,034,713 -27.39(-5.39%)
Dec 15, 2021 477.27 510.99 472.11 508.41 889,460 +29.86(+6.24%)
Dec 14, 2021 488.50 489.54 461.73 478.55 791,404 -16.38(-3.31%)
Dec 13, 2021 504.50 517.98 488.00 494.93 1,023,095 -11.28(-2.23%)
Dec 10, 2021 514.92 527.82 501.95 506.21 774,796 -7.07(-1.38%)
Dec 09, 2021 531.52 537.30 512.40 513.28 924,495 -18.29(-3.44%)
Dec 08, 2021 502.75 533.67 486.24 531.57 1,376,081 +31.75(+6.35%)
Dec 07, 2021 521.95 525.65 485.46 499.82 3,266,949 +70.48(+16.42%)
Dec 06, 2021 430.68 440.32 417.21 429.34 1,834,378 -16.52(-3.71%)
Dec 03, 2021 482.17 483.23 435.82 445.86 1,772,320 -36.28(-7.52%)
Dec 02, 2021 454.07 483.55 451.99 482.14 1,253,163 +25.25(+5.53%)
Dec 01, 2021 502.00 508.58 456.64 456.89 977,626 -41.21(-8.27%)
Nov 30, 2021 530.00 542.70 496.88 498.10 975,121 -27.90(-5.30%)
Nov 29, 2021 525.38 532.98 516.94 526.00 498,195 +7.39(+1.42%)
Nov 26, 2021 503.47 527.35 503.47 518.61 440,514 +11.43(+2.25%)
Nov 24, 2021 494.14 512.44 482.33 507.18 652,237 +8.32(+1.67%)
Nov 23, 2021 509.20 523.08 492.26 498.86 1,131,286 -21.22(-4.08%)
Nov 22, 2021 569.77 569.77 507.49 520.08 1,095,638 -49.69(-8.72%)
Nov 19, 2021 573.92 580.47 562.20 569.77 502,724 +1.98(+0.35%)
Nov 18, 2021 571.68 568.23 562.45 567.79 969,201 -2.21(-0.39%)
Nov 17, 2021 585.03 590.00 566.57 570.00 408,583 -15.03(-2.57%)
Nov 16, 2021 569.35 585.87 565.73 585.03 502,342 +23.14(+4.12%)
Nov 15, 2021 569.63 570.55 556.11 561.89 423,030 -4.94(-0.87%)
Nov 12, 2021 552.94 568.67 550.30 566.83 328,342 +18.15(+3.31%)
Nov 11, 2021 561.08 569.26 545.04 548.68 551,282 -6.28(-1.13%)
Nov 10, 2021 568.33 554.96 601,009 -21.81(-3.78%)
Nov 09, 2021 576.14 586.83 563.71 576.77 573,938 +5.47(+0.96%)
Nov 08, 2021 559.20 581.64 558.25 571.30 810,918 +15.72(+2.83%)
Nov 05, 2021 540.54 557.08 539.11 555.58 992,905 +20.50(+3.83%)
Nov 04, 2021 526.00 540.82 521.27 535.08 741,408 +13.88(+2.66%)
Nov 03, 2021 518.35 521.99 512.33 521.20 376,800 +2.84(+0.55%)
Nov 02, 2021 499.25 519.99 498.27 518.36 642,148 +20.09(+4.03%)
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.