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

Mongodb Inc Cl A (NQ: MDB )

366.01 -0.30 (-0.08%)
Streaming Delayed Price Updated: 10:31 AM EDT, Apr 24, 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 (%)
Dec 30, 2022 194.16 198.50 191.75 196.84 1,033,925 -2.01(-1.01%)
Dec 29, 2022 190.45 203.63 188.58 198.85 1,243,444 +10.04(+5.32%)
Dec 28, 2022 187.83 191.57 186.36 188.81 660,103 -0.04(-0.02%)
Dec 27, 2022 194.16 195.48 186.59 188.85 1,156,021 -8.62(-4.37%)
Dec 23, 2022 194.50 197.59 191.66 197.47 1,370,398 +1.30(+0.66%)
Dec 22, 2022 196.04 197.99 190.85 196.17 1,118,999 -4.21(-2.10%)
Dec 21, 2022 202.14 203.44 195.09 200.38 1,198,827 +0.25(+0.12%)
Dec 20, 2022 191.47 201.85 190.30 200.13 1,510,080 +6.77(+3.50%)
Dec 19, 2022 201.52 202.56 189.88 193.36 1,687,846 -9.74(-4.80%)
Dec 16, 2022 201.93 206.84 196.77 203.10 2,253,096 -0.61(-0.30%)
Dec 15, 2022 205.25 213.44 201.33 203.71 1,946,479 -6.94(-3.29%)
Dec 14, 2022 206.05 213.46 205.12 210.65 1,466,558 +4.59(+2.23%)
Dec 13, 2022 218.28 221.20 202.30 206.06 2,877,167 +2.88(+1.42%)
Dec 12, 2022 193.00 203.76 192.64 203.18 2,803,552 +11.43(+5.96%)
Dec 09, 2022 194.60 198.41 190.74 191.75 2,708,381 -2.68(-1.38%)
Dec 08, 2022 182.70 195.73 177.02 194.43 5,550,611 +16.13(+9.05%)
Dec 07, 2022 184.60 186.75 167.51 178.30 12,546,394 +33.61(+23.23%)
Dec 06, 2022 150.05 150.55 142.02 144.69 3,983,952 -4.03(-2.71%)
Dec 05, 2022 159.00 160.50 144.76 148.72 1,994,683 -11.45(-7.15%)
Dec 02, 2022 156.80 162.53 153.00 160.17 1,806,180 -1.77(-1.09%)
Dec 01, 2022 153.92 162.50 151.37 161.94 2,874,202 +9.25(+6.06%)
Nov 30, 2022 139.88 152.70 137.70 152.69 3,336,797 +10.39(+7.30%)
Nov 29, 2022 145.80 147.29 142.16 142.30 1,721,639 -1.20(-0.84%)
Nov 28, 2022 145.13 148.73 143.11 143.50 1,621,787 -4.25(-2.88%)
Nov 25, 2022 147.76 149.33 146.11 147.75 883,883 -3.02(-2.00%)
Nov 23, 2022 147.46 152.41 145.50 150.77 2,044,424 +3.97(+2.70%)
Nov 22, 2022 147.30 147.50 142.44 146.80 1,917,921 -0.22(-0.15%)
Nov 21, 2022 152.83 153.09 145.51 147.02 2,237,681 -12.86(-8.04%)
Nov 18, 2022 167.61 168.98 157.73 159.88 1,213,227 -3.91(-2.39%)
Nov 17, 2022 166.29 169.94 162.63 163.79 2,159,526 -10.90(-6.24%)
Nov 16, 2022 177.72 180.44 170.21 174.69 1,482,165 -7.41(-4.07%)
Nov 15, 2022 181.34 186.75 178.66 182.10 1,678,286 +11.02(+6.44%)
Nov 14, 2022 174.08 175.48 167.02 171.08 1,426,357 -4.86(-2.76%)
Nov 11, 2022 163.45 180.76 161.59 175.94 2,806,253 +14.94(+9.28%)
Nov 10, 2022 150.01 165.51 148.56 161.00 3,713,606 +23.65(+17.22%)
Nov 09, 2022 141.73 141.99 135.15 137.35 1,584,631 -6.66(-4.62%)
Nov 08, 2022 143.62 150.35 137.77 144.01 2,110,600 +2.17(+1.53%)
Nov 07, 2022 147.79 148.25 137.54 141.84 2,511,898 -3.54(-2.43%)
Nov 04, 2022 156.31 156.43 140.50 145.38 3,183,565 -11.84(-7.53%)
Nov 03, 2022 159.66 164.63 156.97 157.22 1,965,218 -6.00(-3.68%)
Nov 02, 2022 180.55 163.20 163.22 2,037,126 -18.23(-10.05%)
Nov 01, 2022 189.81 194.50 180.50 181.45 1,161,765 -1.58(-0.86%)
Oct 31, 2022 186.51 189.61 182.75 183.03 1,129,984 -3.56(-1.91%)
Oct 28, 2022 184.95 187.81 177.65 186.59 2,342,725 -3.80(-2.00%)
Oct 27, 2022 194.59 199.66 189.76 190.39 1,100,947 -0.66(-0.35%)
Oct 26, 2022 183.37 202.16 183.24 191.05 2,349,596 -9.64(-4.80%)
Oct 25, 2022 185.18 200.96 185.18 200.69 2,289,847 +18.78(+10.32%)
Oct 24, 2022 188.93 189.03 176.69 181.91 2,170,065 -6.99(-3.70%)
Oct 21, 2022 188.07 188.90 177.70 188.90 3,136,734 -2.10(-1.10%)
Oct 20, 2022 186.00 197.97 184.04 191.00 1,344,202 +6.23(+3.37%)
Oct 19, 2022 185.05 189.62 180.81 184.77 1,582,138 -5.20(-2.74%)
Oct 18, 2022 195.00 196.78 185.57 189.97 1,812,924 +7.62(+4.18%)
Oct 17, 2022 178.98 186.89 177.08 182.35 1,351,486 +10.27(+5.97%)
Oct 14, 2022 186.14 187.58 171.27 172.08 1,487,169 -8.68(-4.80%)
Oct 13, 2022 174.02 182.71 166.61 180.76 2,130,890 -1.04(-0.57%)
Oct 12, 2022 180.75 182.72 172.40 181.80 1,642,281 +1.75(+0.97%)
Oct 11, 2022 181.10 184.80 171.43 180.05 1,762,654 -1.92(-1.06%)
Oct 10, 2022 191.13 191.89 178.80 181.97 1,808,531 -7.82(-4.12%)
Oct 07, 2022 192.06 194.39 186.86 189.79 1,356,655 -9.41(-4.72%)
Oct 06, 2022 202.00 206.93 195.22 199.20 1,370,359 -2.87(-1.42%)
Oct 05, 2022 197.45 205.00 191.01 202.07 1,612,647 -1.24(-0.61%)
Oct 04, 2022 201.41 208.99 200.43 203.31 3,276,023 +9.24(+4.76%)
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.