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 (%)
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%)
Sep 01, 2022 266.94 272.00 238.47 241.11 8,210,703 -81.75(-25.32%)
Aug 31, 2022 335.22 339.81 321.21 322.86 1,997,751 -7.86(-2.38%)
Aug 30, 2022 336.32 341.70 321.78 330.72 1,203,209 -1.35(-0.41%)
Aug 29, 2022 345.30 354.02 326.01 332.07 1,936,115 -21.50(-6.08%)
Aug 26, 2022 362.06 367.29 351.54 353.57 1,199,134 -10.17(-2.80%)
Aug 25, 2022 355.54 365.54 353.07 363.74 1,430,636 +25.14(+7.42%)
Aug 24, 2022 325.42 343.18 325.42 338.60 880,116 +12.34(+3.78%)
Aug 23, 2022 333.28 338.52 326.12 326.26 589,269 -3.50(-1.06%)
Aug 22, 2022 328.40 334.50 323.97 329.76 816,218 -7.31(-2.17%)
Aug 19, 2022 343.92 344.87 333.86 337.07 1,167,195 -16.46(-4.66%)
Aug 18, 2022 359.59 361.26 352.67 353.53 844,873 -8.15(-2.25%)
Aug 17, 2022 365.90 368.00 359.18 361.68 915,251 -12.74(-3.40%)
Aug 16, 2022 375.08 375.08 363.42 374.42 1,338,941 -1.50(-0.40%)
Aug 15, 2022 375.16 383.92 370.95 375.92 629,084 -3.18(-0.84%)
Aug 12, 2022 372.71 379.39 365.83 379.10 751,669 +10.34(+2.80%)
Aug 11, 2022 387.55 390.84 367.68 368.76 846,419 -11.55(-3.04%)
Aug 10, 2022 376.00 389.50 375.99 380.31 1,050,750 +22.13(+6.18%)
Aug 09, 2022 356.56 365.00 354.46 358.18 715,290 -5.53(-1.52%)
Aug 08, 2022 360.00 378.94 359.63 363.71 1,153,722 +6.87(+1.93%)
Aug 05, 2022 336.11 358.99 330.03 356.84 1,342,162 +15.96(+4.68%)
Aug 04, 2022 336.52 341.14 329.11 340.88 948,217 +1.57(+0.46%)
Aug 03, 2022 325.79 340.59 324.45 339.31 1,182,141 +15.51(+4.79%)
Aug 02, 2022 310.05 332.15 308.01 323.80 963,380 +5.78(+1.82%)
Aug 01, 2022 308.03 324.66 302.05 318.02 950,065 +5.55(+1.78%)
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.