Indicators

Mongodb Inc Cl A (NQ: MDB )

349.00 -6.31 (-1.78%)

Streaming Delayed Price Updated: 2:37 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	304.91	313.54	300.18	312.47	1,771,743	+15.46(+5.21%)
Jul 28, 2022	289.15	297.34	281.09	297.01	1,158,917	+7.09(+2.45%)
Jul 27, 2022	279.41	292.54	279.41	289.92	1,430,999	+23.22(+8.71%)
Jul 26, 2022	284.84	285.98	263.40	266.70	1,620,188	-22.73(-7.85%)
Jul 25, 2022	298.21	298.98	283.95	289.43	1,451,334	-12.18(-4.04%)
Jul 22, 2022	318.00	323.00	299.86	301.61	1,321,470	-16.32(-5.13%)
Jul 21, 2022	309.16	320.90	306.73	317.93	1,337,121	+10.36(+3.37%)
Jul 20, 2022	290.10	310.99	289.00	307.57	1,569,046	+23.25(+8.18%)
Jul 19, 2022	286.51	287.48	272.60	284.32	1,064,803	+3.15(+1.12%)
Jul 18, 2022	285.50	293.50	279.66	281.17	1,260,274	+3.70(+1.33%)
Jul 15, 2022	281.00	285.95	265.76	277.47	1,661,380	-1.44(-0.52%)
Jul 14, 2022	288.59	290.83	269.48	278.91	2,152,327	-16.35(-5.54%)
Jul 13, 2022	287.63	306.70	282.10	295.26	1,150,336	+4.02(+1.38%)
Jul 12, 2022	310.86	323.02	285.66	291.24	1,874,677	-19.62(-6.31%)
Jul 11, 2022	309.62	315.36	300.36	310.86	963,183	-3.30(-1.05%)
Jul 08, 2022	306.10	323.89	302.12	314.16	1,435,442	-1.32(-0.42%)
Jul 07, 2022	302.05	318.77	301.03	315.48	1,854,238	+11.18(+3.67%)
Jul 06, 2022	301.81	312.10	296.99	304.30	1,532,004	-0.13(-0.04%)
Jul 05, 2022	263.03	304.82	261.29	304.43	3,388,590	+35.42(+13.17%)

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.