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 (%)
Jul 31, 2023 415.77 426.62 415.00 423.40 1,154,051 +11.78(+2.86%)
Jul 28, 2023 411.67 418.51 403.02 411.62 1,243,495 +8.04(+1.99%)
Jul 27, 2023 415.64 416.00 396.00 403.58 1,271,319 -1.56(-0.39%)
Jul 26, 2023 403.72 413.44 398.20 405.14 1,360,649 -13.83(-3.30%)
Jul 25, 2023 416.56 426.33 414.38 418.97 1,099,184 +8.39(+2.04%)
Jul 24, 2023 413.10 413.10 402.00 410.58 692,054 +0.80(+0.20%)
Jul 21, 2023 419.69 420.40 408.74 409.78 940,171 -2.86(-0.69%)
Jul 20, 2023 422.17 426.95 410.36 412.64 1,652,359 -18.57(-4.31%)
Jul 19, 2023 429.55 439.00 420.00 431.21 1,997,701 +5.19(+1.22%)
Jul 18, 2023 419.04 437.33 407.41 426.02 3,417,906 +16.85(+4.12%)
Jul 17, 2023 400.25 412.38 399.12 409.17 839,036 +10.49(+2.63%)
Jul 14, 2023 408.74 414.50 397.33 398.68 1,065,024 -8.53(-2.09%)
Jul 13, 2023 394.92 407.87 394.74 407.21 1,210,171 +16.13(+4.12%)
Jul 12, 2023 401.61 404.00 387.05 391.08 1,201,123 -3.14(-0.80%)
Jul 11, 2023 396.45 399.01 389.50 394.22 982,865 -0.40(-0.10%)
Jul 10, 2023 382.41 395.58 376.49 394.62 1,423,916 +6.00(+1.54%)
Jul 07, 2023 400.03 403.74 387.73 388.62 1,583,860 -10.40(-2.61%)
Jul 06, 2023 401.56 402.41 392.00 399.02 1,683,034 -10.55(-2.58%)
Jul 05, 2023 406.18 412.31 402.36 409.57 1,546,656 -1.85(-0.45%)
Jul 03, 2023 406.78 416.64 406.35 411.42 1,123,287 +0.43(+0.10%)
Jun 30, 2023 406.06 418.70 405.32 410.99 2,095,459 +8.00(+1.99%)
Jun 29, 2023 400.00 407.03 395.55 402.99 1,808,318 +4.97(+1.25%)
Jun 28, 2023 387.99 414.48 387.01 398.02 2,879,160 +9.68(+2.49%)
Jun 27, 2023 383.99 390.69 376.01 388.34 986,891 +8.36(+2.20%)
Jun 26, 2023 388.50 393.90 375.31 379.98 1,692,128 -10.01(-2.57%)
Jun 23, 2023 386.63 396.00 380.20 389.99 3,400,743 +1.63(+0.42%)
Jun 22, 2023 366.66 396.84 365.11 388.36 3,205,352 +15.40(+4.13%)
Jun 21, 2023 378.91 381.95 367.60 372.96 1,932,145 -6.82(-1.80%)
Jun 20, 2023 379.77 385.29 375.11 379.78 1,762,488 -0.12(-0.03%)
Jun 16, 2023 385.87 385.87 376.35 379.90 1,614,371 -5.50(-1.43%)
Jun 15, 2023 373.19 389.31 370.36 385.40 1,324,486 +138.47(+56.08%)
May 08, 2023 244.74 247.80 238.99 246.93 1,330,784 +5.64(+2.34%)
May 05, 2023 240.86 242.71 234.81 241.29 1,759,595 +4.04(+1.70%)
May 04, 2023 226.10 243.57 226.10 237.25 2,423,353 +16.73(+7.59%)
May 03, 2023 216.66 224.49 215.56 220.52 1,381,120 +2.53(+1.16%)
May 02, 2023 224.84 226.10 217.83 217.99 1,053,291 -7.78(-3.45%)
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.