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 (%)
Feb 28, 2022 376.32 388.78 373.01 381.99 765,516 +6.05(+1.61%)
Feb 25, 2022 374.36 376.23 365.29 375.94 781,818 +0.58(+0.15%)
Feb 24, 2022 336.15 378.49 331.80 375.36 1,228,993 +20.55(+5.79%)
Feb 23, 2022 386.01 389.17 352.40 354.81 1,299,736 -27.62(-7.22%)
Feb 22, 2022 386.97 397.20 379.07 382.43 957,365 -7.75(-1.99%)
Feb 18, 2022 390.18 0 -19.38(-4.73%)
Feb 17, 2022 432.89 432.96 407.49 409.56 966,528 -26.57(-6.09%)
Feb 16, 2022 442.34 442.34 425.73 436.13 775,177 -9.70(-2.18%)
Feb 15, 2022 441.77 449.68 433.06 445.83 820,916 +15.90(+3.70%)
Feb 14, 2022 427.92 443.87 425.26 429.93 644,206 +2.76(+0.65%)
Feb 11, 2022 450.72 460.00 421.69 427.17 1,172,468 -23.43(-5.20%)
Feb 10, 2022 428.66 464.73 427.00 450.60 1,718,383 +8.93(+2.02%)
Feb 09, 2022 432.36 443.31 425.88 441.67 1,159,122 +22.24(+5.30%)
Feb 08, 2022 402.35 421.59 401.00 419.43 846,375 +11.60(+2.84%)
Feb 07, 2022 405.92 427.99 405.92 407.83 875,829 +4.29(+1.06%)
Feb 04, 2022 381.77 409.72 376.01 403.54 1,007,019 +21.69(+5.68%)
Feb 03, 2022 385.20 381.85 1,043,286 -16.06(-4.04%)
Feb 02, 2022 414.00 415.05 392.91 397.91 698,959 -13.24(-3.22%)
Feb 01, 2022 406.70 412.94 389.59 411.15 762,999 +6.04(+1.49%)
Jan 31, 2022 378.58 406.34 405.11 1,188,938 +32.06(+8.59%)
Jan 28, 2022 355.16 373.66 340.25 373.05 1,263,754 +21.54(+6.13%)
Jan 27, 2022 361.19 369.92 349.58 351.51 1,533,779 -0.06(-0.02%)
Jan 26, 2022 376.61 393.84 345.35 351.57 1,899,054 -13.91(-3.81%)
Jan 25, 2022 379.33 383.92 359.51 365.48 1,248,568 -20.97(-5.43%)
Jan 24, 2022 363.74 387.81 345.25 386.45 1,944,106 +10.88(+2.90%)
Jan 21, 2022 385.37 399.78 372.00 375.57 1,121,908 -13.55(-3.48%)
Jan 20, 2022 392.00 412.00 387.36 389.12 1,193,599 +4.53(+1.18%)
Jan 19, 2022 390.58 402.72 384.59 384.59 770,597 -2.68(-0.69%)
Jan 18, 2022 386.27 407.26 377.77 387.27 993,814 -9.60(-2.42%)
Jan 14, 2022 396.87 0 +6.04(+1.55%)
Jan 13, 2022 432.09 432.09 389.46 390.83 1,854,721 -41.66(-9.63%)
Jan 12, 2022 449.00 450.06 430.45 432.49 945,683 -11.30(-2.55%)
Jan 11, 2022 426.90 449.00 426.90 443.79 1,112,031 +8.79(+2.02%)
Jan 10, 2022 414.10 435.59 393.95 435.00 1,709,224 +5.37(+1.25%)
Jan 07, 2022 425.00 443.24 419.91 429.63 1,139,261 -0.05(-0.01%)
Jan 06, 2022 422.07 440.15 413.00 429.68 1,911,956 +0.91(+0.21%)
Jan 05, 2022 449.15 453.97 426.54 428.77 1,661,340 -36.60(-7.86%)
Jan 04, 2022 488.77 488.77 445.87 465.37 1,479,096 -22.19(-4.55%)
Jan 03, 2022 515.00 519.54 476.25 487.56 1,913,457 -41.79(-7.89%)
Dec 31, 2021 530.44 538.08 527.45 529.35 359,231 -3.00(-0.56%)
Dec 30, 2021 540.46 546.73 531.91 532.35 222,557 -5.66(-1.05%)
Dec 29, 2021 539.72 541.21 528.86 538.01 478,474 -4.07(-0.75%)
Dec 28, 2021 563.33 563.99 541.08 542.08 394,996 -17.11(-3.06%)
Dec 27, 2021 552.00 570.58 551.35 559.19 346,212 +8.08(+1.47%)
Dec 23, 2021 550.00 563.49 547.73 551.11 589,848 -0.41(-0.07%)
Dec 22, 2021 532.54 553.60 529.62 551.52 963,238 +12.86(+2.39%)
Dec 21, 2021 508.32 539.90 492.78 538.66 1,332,753 +43.06(+8.69%)
Dec 20, 2021 495.60 497.33 481.00 495.60 864,997 -2.25(-0.45%)
Dec 17, 2021 476.75 499.16 470.29 497.85 1,316,207 +16.83(+3.50%)
Dec 16, 2021 504.00 511.00 475.37 481.02 1,034,713 -27.39(-5.39%)
Dec 15, 2021 477.27 510.99 472.11 508.41 889,460 +29.86(+6.24%)
Dec 14, 2021 488.50 489.54 461.73 478.55 791,404 -16.38(-3.31%)
Dec 13, 2021 504.50 517.98 488.00 494.93 1,023,095 -11.28(-2.23%)
Dec 10, 2021 514.92 527.82 501.95 506.21 774,796 -7.07(-1.38%)
Dec 09, 2021 531.52 537.30 512.40 513.28 924,495 -18.29(-3.44%)
Dec 08, 2021 502.75 533.67 486.24 531.57 1,376,081 +31.75(+6.35%)
Dec 07, 2021 521.95 525.65 485.46 499.82 3,266,949 +70.48(+16.42%)
Dec 06, 2021 430.68 440.32 417.21 429.34 1,834,388 -16.52(-3.71%)
Dec 03, 2021 482.17 483.23 435.82 445.86 1,772,320 -36.28(-7.52%)
Dec 02, 2021 454.07 483.55 451.99 482.14 1,253,163 +25.25(+5.53%)
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.