Skip to main content

Mongodb Inc Cl A (NQ: MDB )

358.80 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 168.97 169.00 161.52 163.91 1,063,400 -3.52(-2.10%)
Jan 30, 2020 157.28 168.10 157.00 167.43 2,067,959 +8.12(+5.10%)
Jan 29, 2020 154.00 162.48 152.70 159.31 1,442,001 +6.74(+4.42%)
Jan 28, 2020 150.23 153.58 149.77 152.57 526,367 +3.80(+2.55%)
Jan 27, 2020 146.52 152.28 145.20 148.77 890,351 -3.34(-2.20%)
Jan 24, 2020 150.00 154.45 149.99 152.11 962,700 +3.54(+2.38%)
Jan 23, 2020 150.01 150.65 147.54 148.57 536,010 -1.39(-0.93%)
Jan 22, 2020 149.71 154.24 149.36 149.96 941,663 +1.28(+0.86%)
Jan 21, 2020 148.73 152.82 147.75 148.68 1,064,913 -0.71(-0.48%)
Jan 17, 2020 152.91 153.17 149.10 149.39 810,300 -2.51(-1.65%)
Jan 16, 2020 152.38 154.84 149.61 151.90 1,029,085 -0.48(-0.32%)
Jan 15, 2020 153.29 157.79 151.69 152.38 1,392,035 -0.45(-0.29%)
Jan 14, 2020 154.50 156.41 151.22 152.83 1,823,423 -0.08(-0.05%)
Jan 13, 2020 150.57 155.68 150.00 152.91 1,473,182 +3.68(+2.47%)
Jan 10, 2020 149.30 150.76 146.20 149.23 2,764,300 -0.73(-0.49%)
Jan 09, 2020 142.66 152.01 142.54 149.96 4,133,758 +9.69(+6.91%)
Jan 08, 2020 138.90 141.64 136.23 140.27 978,782 +1.41(+1.02%)
Jan 07, 2020 140.50 142.61 138.25 138.86 672,014 -1.64(-1.17%)
Jan 06, 2020 132.88 140.89 132.71 140.50 1,254,643 +5.21(+3.85%)
Jan 03, 2020 132.43 136.22 131.76 135.29 598,500 +0.96(+0.71%)
Jan 02, 2020 130.18 134.67 126.08 134.33 1,166,893 +2.72(+2.07%)
Dec 31, 2019 127.91 132.12 127.01 131.61 768,400 +2.68(+2.08%)
Dec 30, 2019 133.88 134.66 128.45 128.93 904,768 -5.20(-3.88%)
Dec 27, 2019 135.52 135.85 132.63 134.13 441,000 -0.89(-0.66%)
Dec 26, 2019 132.92 137.44 132.31 135.02 705,860 +2.47(+1.86%)
Dec 24, 2019 132.39 133.08 130.47 132.55 501,100 +0.19(+0.14%)
Dec 23, 2019 130.75 133.29 130.11 132.36 641,720 +1.68(+1.29%)
Dec 20, 2019 131.25 132.69 129.66 130.68 836,400 -0.28(-0.21%)
Dec 19, 2019 130.60 132.90 128.57 130.96 861,141 +1.78(+1.38%)
Dec 18, 2019 129.29 132.39 128.56 129.18 1,059,843 -0.21(-0.16%)
Dec 17, 2019 133.22 133.73 128.19 129.39 1,007,389 -2.87(-2.17%)
Dec 16, 2019 128.92 132.52 126.52 132.26 1,362,081 +3.85(+3.00%)
Dec 13, 2019 124.97 128.82 124.20 128.41 1,226,000 +3.68(+2.95%)
Dec 12, 2019 127.13 127.91 123.69 124.73 1,704,034 -3.27(-2.55%)
Dec 11, 2019 128.56 129.74 123.37 128.00 2,327,260 -1.18(-0.91%)
Dec 10, 2019 144.77 144.80 126.28 129.18 7,396,267 -1.83(-1.40%)
Dec 09, 2019 130.50 134.15 130.39 131.01 1,969,207 -0.16(-0.12%)
Dec 06, 2019 132.30 132.87 130.16 131.17 1,168,600 -0.20(-0.15%)
Dec 05, 2019 136.64 136.64 131.08 131.37 1,274,617 -5.11(-3.74%)
Dec 04, 2019 142.41 142.49 135.10 136.48 1,153,696 -6.20(-4.35%)
Dec 03, 2019 132.54 143.16 130.38 142.68 1,383,981 +5.25(+3.82%)
Dec 02, 2019 147.18 147.18 134.98 137.43 1,512,350 -11.27(-7.58%)
Nov 29, 2019 149.57 150.75 148.38 148.70 359,800 -1.07(-0.71%)
Nov 27, 2019 149.08 150.21 147.13 149.77 701,200 +0.14(+0.09%)
Nov 26, 2019 146.71 151.13 146.71 149.63 910,563 +2.75(+1.87%)
Nov 25, 2019 148.23 149.75 145.90 146.88 791,847 -1.04(-0.70%)
Nov 22, 2019 148.11 148.75 144.12 147.92 718,800 +1.45(+0.99%)
Nov 21, 2019 147.76 152.33 146.27 146.47 1,167,057 -1.28(-0.87%)
Nov 20, 2019 141.39 149.46 140.00 147.75 1,753,810 +6.76(+4.79%)
Nov 19, 2019 137.92 141.69 136.39 140.99 908,233 +3.90(+2.84%)
Nov 18, 2019 134.75 138.16 133.54 137.09 886,276 +2.32(+1.72%)
Nov 15, 2019 132.63 135.16 130.74 134.77 514,400 +2.98(+2.26%)
Nov 14, 2019 131.00 132.33 129.68 131.79 603,861 +0.86(+0.66%)
Nov 13, 2019 128.75 131.20 128.03 130.93 696,394 +2.21(+1.72%)
Nov 12, 2019 126.56 129.36 126.00 128.72 598,468 +1.92(+1.51%)
Nov 11, 2019 125.75 127.88 124.51 126.80 419,980 +0.67(+0.53%)
Nov 08, 2019 123.48 127.78 121.58 126.13 690,900 +2.37(+1.91%)
Nov 07, 2019 125.51 128.67 123.60 123.76 679,580 -3.27(-2.57%)
Nov 06, 2019 125.00 128.06 124.50 127.03 616,070 +1.97(+1.58%)
Nov 05, 2019 127.59 128.43 123.03 125.06 683,061 -1.82(-1.43%)
Nov 04, 2019 129.48 130.90 125.75 126.88 786,623 -1.28(-1.00%)
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.