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

Mongodb Inc Cl A (NQ: MDB )

327.47 -8.08 (-2.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jun 30, 2022 274.00 275.03 251.94 259.50 1,776,696 -17.27(-6.24%)
Jun 29, 2022 274.88 281.27 268.47 276.77 928,288 -1.58(-0.57%)
Jun 28, 2022 296.58 301.39 273.36 278.35 1,774,126 -20.54(-6.87%)
Jun 27, 2022 304.05 308.15 293.45 298.89 1,007,864 -4.20(-1.39%)
Jun 24, 2022 295.02 313.67 295.02 303.09 2,519,606 +12.48(+4.29%)
Jun 23, 2022 271.42 292.25 269.69 290.61 1,649,300 +23.38(+8.75%)
Jun 22, 2022 264.17 279.91 262.50 267.23 1,069,698 -2.32(-0.86%)
Jun 21, 2022 255.17 276.00 255.15 269.55 1,880,328 +19.80(+7.93%)
Jun 17, 2022 237.64 252.16 235.96 249.75 1,797,575 +14.74(+6.27%)
Jun 16, 2022 243.10 247.05 231.34 235.01 1,269,679 -19.31(-7.59%)
Jun 15, 2022 243.01 259.44 240.83 254.32 1,537,227 +13.32(+5.53%)
Jun 14, 2022 240.01 250.20 234.79 241.00 1,151,993 +2.00(+0.84%)
Jun 13, 2022 254.08 260.92 237.52 239.00 2,037,052 -29.71(-11.06%)
Jun 10, 2022 285.11 286.69 265.62 268.71 2,013,863 -21.67(-7.46%)
Jun 09, 2022 295.59 306.43 289.31 290.38 1,284,283 -8.63(-2.89%)
Jun 08, 2022 299.00 308.25 294.62 299.01 2,277,097 +3.42(+1.16%)
Jun 07, 2022 270.35 299.00 268.00 295.59 1,958,836 +21.00(+7.65%)
Jun 06, 2022 278.61 286.16 266.53 274.59 1,216,381 +1.46(+0.53%)
Jun 03, 2022 281.80 287.14 266.58 273.13 2,349,645 -13.57(-4.73%)
Jun 02, 2022 262.00 290.89 249.08 286.70 4,987,401 +44.89(+18.56%)
Jun 01, 2022 241.81 262.18 236.24 241.81 3,390,577 +4.66(+1.97%)
May 31, 2022 250.75 255.32 235.00 237.15 2,231,052 -12.91(-5.16%)
May 27, 2022 241.51 252.79 239.00 250.06 1,908,945 +17.00(+7.29%)
May 26, 2022 215.22 241.47 213.39 233.06 2,406,136 +2.27(+0.98%)
May 25, 2022 222.10 233.21 219.00 230.79 1,238,497 +7.18(+3.21%)
May 24, 2022 236.64 237.43 217.82 223.61 1,737,534 -20.44(-8.38%)
May 23, 2022 248.01 253.09 236.48 244.05 1,233,879 -4.05(-1.63%)
May 20, 2022 254.05 265.51 235.25 248.10 2,217,298 +2.77(+1.13%)
May 19, 2022 230.53 257.00 226.94 245.33 2,512,879 +15.36(+6.68%)
May 18, 2022 243.90 249.66 219.73 229.97 2,479,139 -17.31(-7.00%)
May 17, 2022 260.91 267.94 234.01 247.28 2,702,728 -4.72(-1.87%)
May 16, 2022 279.27 289.62 251.50 252.00 1,875,220 -34.03(-11.90%)
May 13, 2022 257.68 290.81 257.08 286.03 2,541,427 +40.40(+16.45%)
May 12, 2022 233.86 262.21 227.60 245.63 2,486,879 +3.38(+1.40%)
May 11, 2022 245.49 270.85 240.10 242.25 2,743,087 -8.24(-3.29%)
May 10, 2022 263.80 272.42 239.15 250.49 2,582,206 -2.23(-0.88%)
May 09, 2022 290.62 293.13 249.01 252.72 2,706,465 -46.99(-15.68%)
May 06, 2022 310.94 310.94 276.51 299.71 2,281,386 -16.22(-5.13%)
May 05, 2022 349.43 349.69 310.63 315.93 1,821,365 -44.63(-12.38%)
May 04, 2022 349.00 361.29 323.38 360.56 1,268,810 +16.84(+4.90%)
May 03, 2022 354.96 366.90 334.74 343.72 1,281,500 -15.87(-4.41%)
May 02, 2022 350.30 360.07 339.29 359.59 1,006,267 +4.66(+1.31%)
Apr 29, 2022 374.96 387.94 353.78 354.93 801,719 -22.72(-6.02%)
Apr 28, 2022 370.24 382.03 354.00 377.65 845,704 +17.67(+4.91%)
Apr 27, 2022 357.22 375.46 353.91 359.98 1,053,082 +7.23(+2.05%)
Apr 26, 2022 380.76 380.76 352.64 352.75 1,035,736 -28.99(-7.59%)
Apr 25, 2022 369.04 387.29 365.87 381.74 943,065 +10.70(+2.88%)
Apr 22, 2022 379.49 386.44 368.75 371.04 792,168 -6.83(-1.81%)
Apr 21, 2022 411.05 420.96 374.54 377.87 1,223,742 -29.14(-7.16%)
Apr 20, 2022 420.57 420.95 401.43 407.01 641,917 -8.99(-2.16%)
Apr 19, 2022 403.02 419.07 393.15 416.00 673,920 +14.85(+3.70%)
Apr 18, 2022 412.00 414.26 393.97 401.15 662,295 -15.35(-3.69%)
Apr 14, 2022 432.44 436.99 416.39 416.50 553,032 -18.74(-4.31%)
Apr 13, 2022 413.44 435.90 411.66 435.24 844,051 +21.17(+5.11%)
Apr 12, 2022 418.00 438.94 412.08 414.07 910,855 +3.97(+0.97%)
Apr 11, 2022 408.61 418.02 402.78 410.10 761,185 -6.78(-1.63%)
Apr 08, 2022 423.09 430.99 414.18 416.88 801,522 -11.61(-2.71%)
Apr 07, 2022 417.42 437.69 416.55 428.49 1,234,741 +6.60(+1.56%)
Apr 06, 2022 423.75 425.00 400.56 421.89 1,578,548 -13.23(-3.04%)
Apr 05, 2022 455.00 457.99 429.25 435.12 1,183,085 -23.48(-5.12%)
Apr 04, 2022 443.78 464.03 440.30 458.60 1,343,234 +4.15(+0.91%)
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.