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

Mongodb Inc Cl A (NQ: MDB )

353.20 -2.11 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
May 07, 2024 356.70 358.79 347.36 355.31 1,467,378 -10.36(-2.83%)
May 06, 2024 363.21 370.80 362.15 365.67 974,586 +2.82(+0.78%)
May 03, 2024 373.36 378.46 360.84 362.85 926,998 -0.32(-0.09%)
May 02, 2024 379.83 380.94 360.60 363.17 1,062,673 -10.16(-2.72%)
May 01, 2024 379.15 387.19 365.52 373.33 1,225,480 +8.15(+2.23%)
Apr 30, 2024 369.36 374.06 364.40 365.18 1,079,486 -6.76(-1.82%)
Apr 29, 2024 380.37 382.28 368.16 371.94 1,155,534 -11.86(-3.09%)
Apr 26, 2024 382.44 385.86 375.30 383.80 1,558,666 +17.67(+4.83%)
Apr 25, 2024 362.43 370.74 351.34 366.13 1,148,779 -3.16(-0.86%)
Apr 24, 2024 368.50 370.80 362.01 369.29 1,314,514 +2.83(+0.77%)
Apr 23, 2024 343.23 367.41 342.00 366.46 1,745,221 +26.30(+7.73%)
Apr 22, 2024 330.00 342.17 321.77 340.16 1,463,420 +12.69(+3.88%)
Apr 19, 2024 336.73 338.22 326.01 327.47 1,353,402 -8.08(-2.41%)
Apr 18, 2024 342.04 345.15 332.75 335.55 1,082,465 -7.20(-2.10%)
Apr 17, 2024 349.80 351.99 342.70 342.75 912,486 -7.05(-2.02%)
Apr 16, 2024 346.30 350.52 340.34 349.80 1,460,249 +2.63(+0.76%)
Apr 15, 2024 352.99 355.80 344.20 347.17 998,624 -4.89(-1.39%)
Apr 12, 2024 350.00 360.36 350.00 352.06 1,090,171 -3.98(-1.12%)
Apr 11, 2024 354.00 357.39 349.38 356.04 809,006 +4.76(+1.36%)
Apr 10, 2024 354.12 359.85 351.13 351.28 943,437 -9.66(-2.68%)
Apr 09, 2024 364.68 366.94 358.23 360.94 952,949 -2.38(-0.66%)
Apr 08, 2024 360.92 367.39 355.12 363.32 901,831 +0.50(+0.14%)
Apr 05, 2024 345.00 364.66 344.96 362.82 2,099,946 +19.08(+5.55%)
Apr 04, 2024 340.40 354.80 337.31 343.74 1,657,620 +3.92(+1.15%)
Apr 03, 2024 343.36 345.02 338.51 339.82 1,695,836 -8.00(-2.30%)
Apr 02, 2024 348.15 350.60 343.09 347.82 1,300,372 -8.27(-2.32%)
Apr 01, 2024 363.14 364.40 352.71 356.09 916,878 -2.55(-0.71%)
Mar 28, 2024 358.64 364.58 357.50 358.64 893,381 -0.16(-0.04%)
Mar 27, 2024 358.00 359.06 352.64 358.80 753,093 +4.68(+1.32%)
Mar 26, 2024 355.55 359.03 349.35 354.12 1,017,147 +0.57(+0.16%)
Mar 25, 2024 351.79 357.62 351.79 353.55 742,554 -1.95(-0.55%)
Mar 22, 2024 355.78 358.96 349.30 355.50 1,011,284 -4.65(-1.29%)
Mar 21, 2024 366.50 373.40 360.14 360.15 1,174,125 +1.08(+0.30%)
Mar 20, 2024 353.48 363.66 350.67 359.07 958,320 +5.27(+1.49%)
Mar 19, 2024 346.06 354.70 340.35 353.80 1,652,551 -2.57(-0.72%)
Mar 18, 2024 357.00 360.71 352.87 356.37 1,049,022 +0.93(+0.26%)
Mar 15, 2024 365.60 366.75 354.67 355.44 1,823,545 -13.50(-3.66%)
Mar 14, 2024 376.00 380.36 363.64 368.94 1,686,775 -3.87(-1.04%)
Mar 13, 2024 368.64 380.09 366.57 372.81 1,668,430 +4.17(+1.13%)
Mar 12, 2024 371.86 374.85 362.30 368.64 1,574,355 +1.65(+0.45%)
Mar 11, 2024 379.62 382.95 363.96 366.99 2,333,551 -16.43(-4.29%)
Mar 08, 2024 383.45 411.50 378.00 383.42 6,256,724 -28.59(-6.94%)
Mar 07, 2024 406.23 413.87 397.07 412.01 3,610,172 +2.51(+0.61%)
Mar 06, 2024 420.25 424.00 407.07 409.50 1,410,574 +4.50(+1.11%)
Mar 05, 2024 428.28 428.90 398.00 405.00 2,472,896 -34.00(-7.74%)
Mar 04, 2024 437.08 443.09 427.29 439.00 1,005,367 +2.16(+0.49%)
Mar 01, 2024 449.12 449.12 430.83 436.84 1,444,391 -10.71(-2.39%)
Feb 29, 2024 437.00 447.94 433.54 447.55 1,541,840 +4.10(+0.92%)
Feb 28, 2024 444.04 448.56 440.27 443.45 913,204 -6.50(-1.44%)
Feb 27, 2024 454.15 458.80 445.80 449.95 587,257 -0.85(-0.19%)
Feb 26, 2024 454.81 459.27 450.77 450.80 635,265 -0.72(-0.16%)
Feb 23, 2024 452.75 459.70 447.68 451.52 801,295 +1.54(+0.34%)
Feb 22, 2024 443.94 450.47 435.78 449.98 1,233,545 +22.49(+5.26%)
Feb 21, 2024 432.37 437.73 423.22 427.49 992,217 -17.32(-3.89%)
Feb 20, 2024 457.13 459.78 433.65 444.81 1,183,391 -20.25(-4.35%)
Feb 16, 2024 471.29 477.00 464.55 465.06 832,184 -9.15(-1.93%)
Feb 15, 2024 488.00 488.00 474.08 474.21 856,816 -12.30(-2.53%)
Feb 14, 2024 481.58 486.77 473.21 486.51 825,198 +14.90(+3.16%)
Feb 13, 2024 463.00 480.00 451.00 471.61 1,765,728 -16.38(-3.36%)
Feb 12, 2024 500.01 509.62 487.07 487.99 1,363,033 -12.91(-2.58%)
Feb 09, 2024 486.72 507.25 481.86 500.90 2,181,359 +25.78(+5.43%)
Feb 08, 2024 457.85 477.10 457.61 475.12 1,263,396 +17.73(+3.88%)
Feb 07, 2024 447.50 463.20 440.26 457.39 1,400,627 +14.08(+3.18%)
Feb 06, 2024 447.00 451.31 429.13 443.31 1,542,535 +6.42(+1.47%)
Feb 05, 2024 437.99 454.59 427.36 436.89 1,981,931 +0.88(+0.20%)
Feb 02, 2024 416.40 437.22 412.03 436.01 1,959,571 +26.94(+6.59%)
Feb 01, 2024 404.93 411.31 399.88 409.07 1,127,432 +8.55(+2.13%)
Jan 31, 2024 409.06 411.00 394.10 400.52 1,542,934 -15.01(-3.61%)
Jan 30, 2024 418.49 421.99 410.73 415.53 781,099 -4.64(-1.10%)
Jan 29, 2024 397.28 420.34 397.28 420.17 1,070,139 +24.88(+6.29%)
Jan 26, 2024 394.70 401.73 391.35 395.29 973,617 -5.01(-1.25%)
Jan 25, 2024 416.04 416.04 397.38 400.30 967,694 -9.81(-2.39%)
Jan 24, 2024 417.69 424.78 409.36 410.11 1,162,623 -0.95(-0.23%)
Jan 23, 2024 418.61 418.92 407.03 411.06 765,141 -2.58(-0.62%)
Jan 22, 2024 406.78 426.51 406.78 413.64 1,908,972 +12.59(+3.14%)
Jan 19, 2024 395.41 401.66 391.50 401.05 974,991 +8.87(+2.26%)
Jan 18, 2024 404.25 408.40 384.55 392.18 1,244,361 -8.20(-2.05%)
Jan 17, 2024 401.79 404.01 387.27 400.38 1,049,704 -5.06(-1.25%)
Jan 16, 2024 388.26 405.66 382.70 405.44 1,512,024 +13.85(+3.54%)
Jan 12, 2024 393.60 397.85 388.87 391.59 786,224 -1.01(-0.26%)
Jan 11, 2024 395.91 399.35 383.20 392.60 1,208,047 -0.55(-0.14%)
Jan 10, 2024 380.00 394.45 376.19 393.15 1,462,256 +14.42(+3.81%)
Jan 09, 2024 371.57 380.06 371.56 378.73 846,215 +0.28(+0.07%)
Jan 08, 2024 367.32 378.63 365.00 378.45 1,815,416 +13.06(+3.57%)
Jan 05, 2024 360.70 371.44 360.15 365.39 1,489,236 +2.98(+0.82%)
Jan 04, 2024 362.57 369.15 360.10 362.41 2,053,109 -10.57(-2.83%)
Jan 03, 2024 373.76 379.76 371.25 372.98 1,287,578 -10.71(-2.79%)
Jan 02, 2024 404.45 404.65 382.26 383.69 2,174,981 -25.16(-6.15%)
Dec 29, 2023 415.40 421.97 408.49 408.85 1,096,441 -8.23(-1.97%)
Dec 28, 2023 416.19 420.50 413.08 417.08 718,002 -1.20(-0.29%)
Dec 27, 2023 418.00 425.02 416.96 418.28 808,152 +1.38(+0.33%)
Dec 26, 2023 408.75 417.60 405.46 416.90 924,293 +9.42(+2.31%)
Dec 22, 2023 411.34 413.51 400.86 407.48 831,765 -2.34(-0.57%)
Dec 21, 2023 409.00 411.00 402.82 409.82 679,703 +8.15(+2.03%)
Dec 20, 2023 405.00 414.79 401.07 401.67 1,057,094 -8.11(-1.98%)
Dec 19, 2023 416.00 418.82 408.38 409.78 1,171,593 -2.96(-0.72%)
Dec 18, 2023 409.20 417.81 407.09 412.74 1,587,654 -7.43(-1.77%)
Dec 15, 2023 420.84 423.62 413.47 420.17 6,229,616 +0.93(+0.22%)
Dec 14, 2023 419.00 425.51 406.92 419.24 2,427,912 +8.06(+1.96%)
Dec 13, 2023 394.27 411.40 392.24 411.18 1,942,722 +18.09(+4.60%)
Dec 12, 2023 391.17 398.00 389.51 393.09 1,288,056 -2.30(-0.58%)
Dec 11, 2023 388.50 404.28 388.36 395.39 2,989,951 +13.60(+3.56%)
Dec 08, 2023 380.37 382.17 373.23 381.79 3,107,964 -2.45(-0.64%)
Dec 07, 2023 390.51 396.88 383.26 384.24 3,086,455 -3.18(-0.82%)
Dec 06, 2023 409.07 415.72 387.37 387.42 7,429,557 -46.25(-10.66%)
Dec 05, 2023 423.03 435.00 420.50 433.67 3,521,118 +10.65(+2.52%)
Dec 04, 2023 431.56 440.81 417.65 423.02 2,377,256 -12.21(-2.81%)
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.