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

Mongodb Inc Cl A (NQ: MDB )

327.47 -8.08 (-2.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jan 31, 2023 210.03 214.86 208.47 214.21 1,233,838 +3.80(+1.81%)
Jan 30, 2023 220.63 222.00 209.69 210.41 1,244,354 -13.60(-6.07%)
Jan 27, 2023 205.52 224.90 203.77 224.01 2,985,510 +15.78(+7.58%)
Jan 26, 2023 199.32 208.75 197.29 208.23 1,852,124 +13.09(+6.71%)
Jan 25, 2023 190.61 198.56 179.52 195.14 2,676,778 -4.74(-2.37%)
Jan 24, 2023 203.82 211.00 199.33 199.88 1,413,620 -7.17(-3.46%)
Jan 23, 2023 199.00 207.68 196.00 207.05 1,179,719 +9.19(+4.64%)
Jan 20, 2023 191.00 199.51 188.91 197.86 1,105,499 +8.55(+4.52%)
Jan 19, 2023 197.00 199.00 188.78 189.31 1,555,274 -11.53(-5.74%)
Jan 18, 2023 206.90 212.29 199.78 200.84 1,337,885 -2.00(-0.99%)
Jan 17, 2023 195.11 206.87 192.63 202.84 1,397,330 +5.31(+2.69%)
Jan 13, 2023 187.15 198.50 186.05 197.53 1,494,452 +6.92(+3.63%)
Jan 12, 2023 188.82 190.91 183.21 190.61 1,259,902 +1.79(+0.95%)
Jan 11, 2023 183.10 189.18 179.74 188.82 1,304,232 +6.73(+3.70%)
Jan 10, 2023 175.59 183.06 174.70 182.09 1,156,922 +4.02(+2.26%)
Jan 09, 2023 173.64 179.42 172.07 178.07 1,632,125 +8.24(+4.85%)
Jan 06, 2023 172.20 173.66 164.59 169.83 2,042,746 -2.35(-1.36%)
Jan 05, 2023 185.01 185.01 170.52 172.18 2,259,913 -15.03(-8.03%)
Jan 04, 2023 191.84 192.95 183.50 187.21 1,737,585 -3.54(-1.86%)
Jan 03, 2023 199.45 201.94 186.36 190.75 1,744,465 -6.09(-3.09%)
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%)
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.