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

Mongodb Inc Cl A (NQ: MDB )

290.04 -4.08 (-1.39%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
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%)
Oct 03, 2022 199.01 200.93 185.51 194.07 3,301,265 -4.49(-2.26%)
Sep 30, 2022 196.40 210.50 194.43 198.56 2,699,122 +3.74(+1.92%)
Sep 29, 2022 196.45 199.02 191.78 194.82 1,266,002 -6.49(-3.22%)
Sep 28, 2022 193.92 203.68 192.16 201.31 1,570,901 +6.87(+3.53%)
Sep 27, 2022 194.61 197.95 190.16 194.44 1,337,291 +4.75(+2.50%)
Sep 26, 2022 194.20 200.50 188.17 189.69 1,519,952 -5.04(-2.59%)
Sep 23, 2022 196.90 201.35 189.24 194.73 2,891,404 -3.47(-1.75%)
Sep 22, 2022 206.77 212.00 196.80 198.20 2,374,040 -11.26(-5.38%)
Sep 21, 2022 218.72 222.35 209.45 209.46 1,480,124 -8.44(-3.87%)
Sep 20, 2022 216.96 221.55 213.98 217.90 1,654,550 -3.44(-1.55%)
Sep 19, 2022 218.18 222.35 213.92 221.34 2,096,149 +0.76(+0.34%)
Sep 16, 2022 228.42 228.62 217.55 220.58 3,030,486 -12.94(-5.54%)
Sep 15, 2022 244.69 249.13 232.22 233.52 2,989,547 -13.70(-5.54%)
Sep 14, 2022 251.47 252.59 243.00 247.22 2,010,309 -4.70(-1.87%)
Sep 13, 2022 260.76 263.75 250.96 251.92 2,381,882 -26.59(-9.55%)
Sep 12, 2022 269.07 278.67 266.04 278.51 2,043,053 +9.87(+3.67%)
Sep 09, 2022 250.48 273.91 250.48 268.64 3,029,472 +21.13(+8.54%)
Sep 08, 2022 241.40 250.24 239.77 247.51 1,529,912 +0.80(+0.32%)
Sep 07, 2022 236.17 248.60 233.40 246.71 1,924,969 +8.71(+3.66%)
Sep 06, 2022 241.07 249.12 236.88 238.00 1,936,467 -6.87(-2.81%)
Sep 02, 2022 244.17 254.34 235.20 244.87 3,322,229 +3.76(+1.56%)
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.