Skip to main content

Mongodb Inc Cl A (NQ: MDB )

361.68 +2.88 (+0.80%)
Streaming Delayed Price Updated: 10:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 265.83 272.88 265.83 267.43 1,013,880 +7.74(+2.98%)
Mar 30, 2021 257.41 262.80 250.79 259.69 1,106,003 +1.19(+0.46%)
Mar 29, 2021 264.52 265.89 257.24 258.50 1,549,136 -7.27(-2.74%)
Mar 26, 2021 270.67 282.87 261.76 265.77 1,871,100 -6.74(-2.47%)
Mar 25, 2021 278.04 285.85 271.24 272.51 1,568,961 -11.07(-3.90%)
Mar 24, 2021 302.00 305.84 282.50 283.58 863,915 -21.42(-7.02%)
Mar 23, 2021 306.76 310.82 303.25 305.00 376,504 -4.77(-1.54%)
Mar 22, 2021 303.85 312.80 302.48 309.77 759,590 +7.09(+2.34%)
Mar 19, 2021 304.51 311.07 298.83 302.68 1,716,100 +1.34(+0.44%)
Mar 18, 2021 307.42 307.85 298.06 301.34 862,871 -14.85(-4.70%)
Mar 17, 2021 312.02 321.65 304.52 316.19 526,737 -2.64(-0.83%)
Mar 16, 2021 330.00 334.49 312.25 318.83 526,748 -4.47(-1.38%)
Mar 15, 2021 321.63 327.05 318.00 323.30 767,428 +3.24(+1.01%)
Mar 12, 2021 321.00 321.86 306.40 320.06 1,097,500 -7.20(-2.20%)
Mar 11, 2021 303.00 329.04 303.00 327.26 1,547,028 +32.81(+11.14%)
Mar 10, 2021 325.00 333.42 292.60 294.45 1,852,608 -17.47(-5.60%)
Mar 09, 2021 304.24 315.00 302.25 311.92 1,470,153 +24.87(+8.66%)
Mar 08, 2021 310.03 319.12 284.43 287.05 1,272,356 -21.12(-6.85%)
Mar 05, 2021 330.20 334.77 295.68 308.17 1,878,500 -20.12(-6.13%)
Mar 04, 2021 347.70 357.10 319.42 328.29 1,642,621 -23.76(-6.75%)
Mar 03, 2021 376.97 379.97 348.26 352.05 1,038,004 -27.88(-7.34%)
Mar 02, 2021 399.95 399.95 379.93 379.93 617,340 -15.11(-3.82%)
Mar 01, 2021 391.03 396.96 383.41 395.04 525,326 +9.11(+2.36%)
Feb 26, 2021 384.11 390.17 370.23 385.93 1,149,000 +5.93(+1.56%)
Feb 25, 2021 392.91 404.13 375.22 380.00 880,439 -18.14(-4.56%)
Feb 24, 2021 379.86 404.54 372.12 398.14 900,990 +17.45(+4.58%)
Feb 23, 2021 379.91 382.29 352.58 380.69 1,201,003 -11.87(-3.02%)
Feb 22, 2021 407.66 414.93 391.53 392.56 813,857 -25.74(-6.15%)
Feb 19, 2021 409.00 419.14 404.80 418.30 486,800 +15.80(+3.93%)
Feb 18, 2021 402.08 409.82 397.40 402.50 679,398 -8.30(-2.02%)
Feb 17, 2021 401.20 411.27 392.48 410.80 435,603 +2.59(+0.63%)
Feb 16, 2021 424.34 425.78 403.97 408.21 460,511 -14.64(-3.46%)
Feb 12, 2021 416.45 424.18 413.03 422.85 338,600 +4.69(+1.12%)
Feb 11, 2021 421.54 425.00 413.55 418.16 331,043 +0.82(+0.20%)
Feb 10, 2021 417.79 428.96 410.01 417.34 758,419 +11.88(+2.93%)
Feb 09, 2021 409.47 414.21 402.58 405.46 329,712 -5.32(-1.30%)
Feb 08, 2021 415.00 418.12 403.00 410.78 339,278 -1.88(-0.46%)
Feb 05, 2021 400.49 414.79 396.59 412.66 776,800 +16.30(+4.11%)
Feb 04, 2021 400.64 406.01 395.19 396.36 515,166 +0.53(+0.13%)
Feb 03, 2021 405.01 419.94 391.94 395.83 708,825 +1.18(+0.30%)
Feb 02, 2021 375.00 397.00 375.00 394.65 626,257 +19.78(+5.28%)
Feb 01, 2021 368.58 379.75 366.57 374.87 455,467 +5.26(+1.42%)
Jan 29, 2021 368.87 373.00 356.80 369.61 515,800 -1.39(-0.37%)
Jan 28, 2021 345.00 374.65 344.52 371.00 798,348 +27.44(+7.99%)
Jan 27, 2021 350.00 358.20 337.46 343.56 789,802 -12.39(-3.48%)
Jan 26, 2021 367.25 370.00 355.31 355.95 536,440 -13.03(-3.53%)
Jan 25, 2021 387.28 390.36 355.35 368.98 732,735 -15.14(-3.94%)
Jan 22, 2021 379.90 385.47 373.49 384.12 662,800 +4.98(+1.31%)
Jan 21, 2021 372.95 379.79 361.74 379.14 660,292 +10.33(+2.80%)
Jan 20, 2021 372.07 374.99 366.00 368.81 920,863 +0.81(+0.22%)
Jan 19, 2021 362.57 375.80 362.57 368.00 617,339 +6.74(+1.87%)
Jan 15, 2021 366.24 373.43 358.10 361.26 549,600 -3.20(-0.88%)
Jan 14, 2021 375.00 382.76 363.80 364.46 1,276,753 -11.35(-3.02%)
Jan 13, 2021 378.12 385.22 370.02 375.81 830,043 +5.01(+1.35%)
Jan 12, 2021 364.08 372.14 359.00 370.80 672,536 +9.34(+2.58%)
Jan 11, 2021 358.89 371.15 352.44 361.46 509,613 +1.60(+0.44%)
Jan 08, 2021 351.38 361.00 348.72 359.86 650,400 +8.19(+2.33%)
Jan 07, 2021 337.99 352.29 336.86 351.67 617,976 +16.37(+4.88%)
Jan 06, 2021 351.20 353.10 330.47 335.30 1,082,858 -20.26(-5.70%)
Jan 05, 2021 348.13 358.07 343.00 355.56 490,937 +5.15(+1.47%)
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.