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

Mongodb Inc Cl A (NQ: MDB )

383.80 +17.67 (+4.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 29, 2021 504.62 523.88 504.25 521.29 504,047 +16.67(+3.30%)
Oct 28, 2021 498.49 506.10 490.01 504.62 297,594 +6.66(+1.34%)
Oct 27, 2021 503.07 512.99 495.46 497.96 326,554 -3.72(-0.74%)
Oct 26, 2021 518.47 501.68 516,399 -17.19(-3.31%)
Oct 25, 2021 506.69 525.00 503.00 518.87 695,042 +13.98(+2.77%)
Oct 22, 2021 507.55 513.24 497.29 504.89 541,945 -4.54(-0.89%)
Oct 21, 2021 502.19 517.25 502.19 509.43 978,506 +4.93(+0.98%)
Oct 20, 2021 510.97 517.04 498.37 504.50 327,045 -3.51(-0.69%)
Oct 19, 2021 505.50 515.70 501.98 508.01 1,647,960 +4.05(+0.80%)
Oct 18, 2021 491.89 504.35 488.05 503.96 1,276,218 +12.15(+2.47%)
Oct 15, 2021 490.00 492.88 482.88 491.81 390,176 +2.51(+0.51%)
Oct 14, 2021 499.54 506.00 488.36 489.30 615,688 -4.72(-0.96%)
Oct 13, 2021 473.94 494.52 473.94 494.02 983,785 +23.08(+4.90%)
Oct 12, 2021 459.56 477.66 457.20 470.94 532,086 +16.74(+3.69%)
Oct 11, 2021 447.95 460.65 443.00 454.20 439,711 +5.20(+1.16%)
Oct 08, 2021 473.44 474.00 449.00 449.00 877,016 -23.87(-5.05%)
Oct 07, 2021 470.00 481.68 468.11 472.87 485,235 +6.63(+1.42%)
Oct 06, 2021 445.65 469.67 444.00 466.24 518,991 +13.56(+3.00%)
Oct 05, 2021 445.44 457.65 444.20 452.68 518,722 +7.77(+1.75%)
Oct 04, 2021 461.00 463.19 434.45 444.91 1,271,550 -29.60(-6.24%)
Oct 01, 2021 474.01 478.20 458.81 474.51 566,091 +3.00(+0.64%)
Sep 30, 2021 460.48 478.90 460.48 471.51 809,824 +13.02(+2.84%)
Sep 29, 2021 471.05 476.29 456.81 458.49 587,464 -5.08(-1.10%)
Sep 28, 2021 475.18 477.55 460.05 463.57 794,922 -19.47(-4.03%)
Sep 27, 2021 499.27 500.90 480.78 483.04 761,578 -25.00(-4.92%)
Sep 24, 2021 510.07 512.80 500.03 508.04 439,324 -6.02(-1.17%)
Sep 23, 2021 513.48 518.34 504.98 514.06 547,078 +3.38(+0.66%)
Sep 22, 2021 487.57 515.50 484.29 510.68 855,543 +22.04(+4.51%)
Sep 21, 2021 494.32 502.16 484.89 488.64 1,300,461 -0.63(-0.13%)
Sep 20, 2021 492.00 500.34 483.01 489.27 1,104,373 -17.72(-3.50%)
Sep 17, 2021 512.81 514.13 502.40 506.99 1,976,228 -2.66(-0.52%)
Sep 16, 2021 501.28 510.50 496.53 509.65 920,750 +6.15(+1.22%)
Sep 15, 2021 503.81 506.44 495.00 503.50 1,121,879 -1.71(-0.34%)
Sep 14, 2021 486.47 506.48 486.47 505.21 924,379 +20.21(+4.17%)
Sep 13, 2021 485.51 488.38 470.89 485.00 809,684 -3.80(-0.78%)
Sep 10, 2021 479.20 499.00 475.51 488.80 1,295,899 +13.87(+2.92%)
Sep 09, 2021 473.23 477.95 466.06 474.93 867,393 +3.19(+0.68%)
Sep 08, 2021 486.89 490.28 467.19 471.74 2,230,832 -18.01(-3.68%)
Sep 07, 2021 514.80 514.80 489.00 489.75 1,552,831 -17.66(-3.48%)
Sep 03, 2021 462.77 508.97 458.54 507.41 6,102,250 +105.76(+26.33%)
Sep 02, 2021 394.00 406.33 393.37 401.65 1,179,608 +8.22(+2.09%)
Sep 01, 2021 390.90 396.93 387.97 393.43 421,128 +1.60(+0.41%)
Aug 31, 2021 396.10 397.37 390.90 391.83 515,344 -4.35(-1.10%)
Aug 30, 2021 394.63 402.79 392.75 396.18 478,130 +0.56(+0.14%)
Aug 27, 2021 393.53 400.50 391.19 395.61 504,450 +6.85(+1.76%)
Aug 26, 2021 392.12 400.59 387.49 388.76 452,794 -4.99(-1.27%)
Aug 25, 2021 385.78 394.52 382.05 393.75 412,689 +9.58(+2.49%)
Aug 24, 2021 379.24 387.82 378.21 384.17 472,051 +8.41(+2.24%)
Aug 23, 2021 369.83 379.57 369.83 375.76 375,375 +8.10(+2.20%)
Aug 20, 2021 367.12 370.49 361.90 367.66 325,367 +2.76(+0.76%)
Aug 19, 2021 364.24 369.96 360.20 364.90 298,013 -1.64(-0.45%)
Aug 18, 2021 367.32 372.82 364.37 366.54 355,470 +1.54(+0.42%)
Aug 17, 2021 363.22 366.38 357.52 365.00 543,915 -2.45(-0.67%)
Aug 16, 2021 375.20 377.14 358.78 367.45 926,753 -10.33(-2.73%)
Aug 13, 2021 375.88 382.98 370.56 377.78 377,938 +4.99(+1.34%)
Aug 12, 2021 359.59 375.14 359.13 372.79 659,399 +11.86(+3.29%)
Aug 11, 2021 365.19 367.87 354.17 360.93 323,878 -3.54(-0.97%)
Aug 10, 2021 381.94 382.44 361.11 364.47 658,082 -15.91(-4.18%)
Aug 09, 2021 374.51 381.06 371.49 380.38 534,922 +6.93(+1.86%)
Aug 06, 2021 375.54 379.49 367.00 373.45 511,892 -3.27(-0.87%)
Aug 05, 2021 363.11 377.00 357.19 376.72 819,305 +13.54(+3.73%)
Aug 04, 2021 360.45 371.68 360.24 363.18 917,032 +4.01(+1.12%)
Aug 03, 2021 360.79 367.15 355.42 359.17 485,114 +0.18(+0.05%)
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.