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 (%)
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%)
Dec 01, 2023 420.03 435.70 414.00 435.23 1,627,197 +19.49(+4.69%)
Nov 30, 2023 437.21 442.84 407.15 415.74 2,633,798 -4.77(-1.13%)
Nov 29, 2023 411.01 421.37 411.00 420.51 1,767,368 +14.26(+3.51%)
Nov 28, 2023 400.85 410.15 397.46 406.25 1,024,203 +4.34(+1.08%)
Nov 27, 2023 406.73 411.64 400.40 401.91 1,337,897 -5.79(-1.42%)
Nov 24, 2023 403.50 409.49 400.85 407.70 312,690 +2.63(+0.65%)
Nov 22, 2023 409.77 410.07 398.92 405.07 936,414 -0.44(-0.11%)
Nov 21, 2023 402.54 412.67 402.50 405.51 848,159 -2.10(-0.52%)
Nov 20, 2023 393.16 411.00 393.16 407.61 1,123,933 +15.04(+3.83%)
Nov 17, 2023 389.71 395.00 388.00 392.57 646,313 +3.50(+0.90%)
Nov 16, 2023 395.73 395.99 384.56 389.07 899,116 -3.51(-0.89%)
Nov 15, 2023 401.00 402.70 390.42 392.58 890,448 -5.19(-1.30%)
Nov 14, 2023 389.01 402.57 386.07 397.77 1,771,548 +19.80(+5.24%)
Nov 13, 2023 376.48 387.94 374.10 377.97 1,144,180 +1.08(+0.29%)
Nov 10, 2023 366.76 379.00 364.01 376.89 951,382 +11.58(+3.17%)
Nov 09, 2023 372.50 379.71 364.10 365.31 986,759 -4.73(-1.28%)
Nov 08, 2023 372.00 373.73 362.50 370.04 1,176,172 +1.00(+0.27%)
Nov 07, 2023 355.01 384.15 355.01 369.04 3,880,004 +36.69(+11.04%)
Nov 06, 2023 347.18 347.18 323.31 332.35 1,524,141 -10.76(-3.14%)
Nov 03, 2023 332.74 343.70 328.54 343.11 1,589,106 +14.11(+4.29%)
Nov 02, 2023 347.47 347.47 326.21 329.00 1,637,025 -10.02(-2.96%)
Nov 01, 2023 345.21 347.22 332.00 339.02 957,472 -5.57(-1.62%)
Oct 31, 2023 341.23 346.31 332.60 344.59 721,362 +8.29(+2.47%)
Oct 30, 2023 341.25 342.33 333.69 336.30 732,959 +0.99(+0.30%)
Oct 27, 2023 333.00 339.75 331.98 335.31 1,070,231 +7.98(+2.44%)
Oct 26, 2023 329.35 334.39 321.00 327.33 1,421,940 -2.00(-0.61%)
Oct 25, 2023 347.00 347.97 328.47 329.33 1,148,164 -22.71(-6.45%)
Oct 24, 2023 348.46 358.76 346.79 352.04 979,633 +9.76(+2.85%)
Oct 23, 2023 340.05 348.80 333.63 342.28 850,722 -4.00(-1.16%)
Oct 20, 2023 359.33 362.03 342.44 346.28 1,298,680 -11.72(-3.27%)
Oct 19, 2023 365.43 368.98 357.65 358.00 932,317 -0.68(-0.19%)
Oct 18, 2023 362.34 369.65 356.48 358.68 868,460 -7.02(-1.92%)
Oct 17, 2023 362.30 373.00 361.35 365.70 964,972 -2.46(-0.67%)
Oct 16, 2023 352.35 369.42 350.70 368.16 954,719 +17.48(+4.98%)
Oct 13, 2023 365.47 366.33 349.89 350.68 916,950 -13.67(-3.75%)
Oct 12, 2023 367.52 374.67 362.00 364.35 986,590 -0.87(-0.24%)
Oct 11, 2023 365.93 371.94 362.50 365.22 886,142 +6.75(+1.88%)
Oct 10, 2023 355.96 368.62 354.00 358.47 1,050,252 +0.16(+0.04%)
Oct 09, 2023 347.50 362.12 346.63 358.31 992,229 +4.69(+1.33%)
Oct 06, 2023 328.36 354.35 328.26 353.62 1,290,629 +16.84(+5.00%)
Oct 05, 2023 335.11 338.24 328.27 336.78 798,556 +0.83(+0.25%)
Oct 04, 2023 337.05 338.20 331.77 335.95 957,444 +4.34(+1.31%)
Oct 03, 2023 341.02 345.00 328.96 331.61 948,518 -17.46(-5.00%)
Oct 02, 2023 342.39 351.81 341.15 349.07 1,140,568 +3.21(+0.93%)
Sep 29, 2023 353.05 360.88 345.42 345.86 1,559,268 +2.75(+0.80%)
Sep 28, 2023 324.69 343.54 323.01 343.11 1,405,580 +14.95(+4.56%)
Sep 27, 2023 326.27 332.84 324.69 328.16 934,399 +2.86(+0.88%)
Sep 26, 2023 329.58 334.18 324.11 325.30 1,403,090 -8.01(-2.40%)
Sep 25, 2023 331.31 337.04 332.55 333.31 759,581 -2.45(-0.73%)
Sep 22, 2023 338.21 339.54 331.00 335.76 1,268,186 +2.14(+0.64%)
Sep 21, 2023 342.90 347.98 331.95 333.62 1,871,107 -18.04(-5.13%)
Sep 20, 2023 356.00 361.36 351.34 351.66 572,344 -3.95(-1.11%)
Sep 19, 2023 357.17 359.51 350.02 355.61 600,973 -0.93(-0.26%)
Sep 18, 2023 357.39 361.23 354.76 356.54 644,718 -5.59(-1.54%)
Sep 15, 2023 361.31 362.32 354.00 362.13 1,307,785 -3.79(-1.04%)
Sep 14, 2023 372.12 372.30 363.91 365.92 783,598 -5.42(-1.46%)
Sep 13, 2023 374.57 378.76 370.76 371.34 861,365 -3.23(-0.86%)
Sep 12, 2023 387.67 388.96 374.57 374.57 1,170,759 -19.71(-5.00%)
Sep 11, 2023 382.00 395.05 379.72 394.28 1,254,025 +16.99(+4.50%)
Sep 08, 2023 377.28 384.02 375.18 377.29 1,259,388 -0.25(-0.07%)
Sep 07, 2023 373.86 381.23 368.79 377.54 1,130,437 -4.72(-1.23%)
Sep 06, 2023 393.51 395.75 378.33 382.26 1,307,856 -11.87(-3.01%)
Sep 05, 2023 389.50 398.64 388.30 394.13 1,774,626 +1.25(+0.32%)
Sep 01, 2023 395.01 414.00 389.33 392.88 5,896,976 +11.58(+3.04%)
Aug 31, 2023 382.00 387.29 378.91 381.30 3,071,904 +5.78(+1.54%)
Aug 30, 2023 366.55 380.38 364.30 375.52 1,172,287 +8.14(+2.22%)
Aug 29, 2023 357.95 374.30 354.15 367.38 1,264,775 +13.06(+3.69%)
Aug 28, 2023 365.41 368.72 353.89 354.32 1,129,070 -9.14(-2.51%)
Aug 25, 2023 357.18 368.24 355.01 363.46 1,106,854 +2.71(+0.75%)
Aug 24, 2023 384.99 384.99 357.90 360.75 1,126,963 -9.99(-2.69%)
Aug 23, 2023 360.99 371.15 359.00 370.74 1,224,036 +8.70(+2.40%)
Aug 22, 2023 364.30 365.56 355.85 362.04 735,303 +3.44(+0.96%)
Aug 21, 2023 358.07 363.49 355.01 358.60 981,559 +7.77(+2.21%)
Aug 18, 2023 344.48 353.77 342.01 350.83 1,031,728 -0.34(-0.10%)
Aug 17, 2023 359.00 360.09 349.09 351.17 973,943 -7.66(-2.13%)
Aug 16, 2023 363.63 368.52 358.00 358.83 747,654 -8.51(-2.32%)
Aug 15, 2023 362.90 371.58 358.44 367.34 1,183,201 +2.93(+0.80%)
Aug 14, 2023 352.29 364.80 348.81 364.41 940,526 +8.19(+2.30%)
Aug 11, 2023 355.98 361.34 353.88 356.22 747,706 -3.44(-0.96%)
Aug 10, 2023 359.91 368.34 353.31 359.66 1,492,300 -0.34(-0.09%)
Aug 09, 2023 370.19 372.74 358.43 360.00 1,767,476 -10.19(-2.75%)
Aug 08, 2023 378.17 388.50 368.50 370.19 2,855,554 -27.36(-6.88%)
Aug 07, 2023 403.43 405.30 387.71 397.55 1,059,952 -4.02(-1.00%)
Aug 04, 2023 415.06 423.95 400.52 401.57 1,544,060 -1.23(-0.31%)
Aug 03, 2023 391.85 407.29 386.29 402.80 1,076,487 +4.06(+1.02%)
Aug 02, 2023 414.09 415.99 393.00 398.74 1,823,420 -25.83(-6.08%)
Aug 01, 2023 420.00 424.97 415.41 424.57 732,617 +1.17(+0.28%)
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%)
May 01, 2023 237.00 237.66 224.05 225.77 1,677,497 -14.19(-5.91%)
Apr 28, 2023 238.55 240.93 230.08 239.96 1,588,520 -0.99(-0.41%)
Apr 27, 2023 242.57 243.73 234.51 240.95 1,389,525 +2.73(+1.15%)
Apr 26, 2023 226.20 243.40 226.20 238.22 3,425,293 +25.31(+11.89%)
Apr 25, 2023 220.06 221.16 212.52 212.91 1,463,178 -11.05(-4.93%)
Apr 24, 2023 234.00 235.52 222.63 223.96 1,310,915 -8.90(-3.82%)
Apr 21, 2023 229.00 234.68 227.60 232.86 1,222,921 +6.34(+2.80%)
Apr 20, 2023 227.31 229.22 224.17 226.52 834,439 -3.74(-1.62%)
Apr 19, 2023 226.83 231.80 224.39 230.26 704,699 +0.26(+0.11%)
Apr 18, 2023 230.00 231.96 226.42 230.00 947,116 +5.15(+2.29%)
Apr 17, 2023 220.89 226.21 219.28 224.85 696,475 +1.76(+0.79%)
Apr 14, 2023 222.00 226.91 217.61 223.09 1,350,467 -1.41(-0.63%)
Apr 13, 2023 230.95 236.22 223.86 224.50 1,855,314 -1.71(-0.76%)
Apr 12, 2023 223.99 234.83 222.30 226.21 3,540,857 +14.69(+6.94%)
Apr 11, 2023 209.68 215.53 198.72 211.52 2,600,499 -2.73(-1.27%)
Apr 10, 2023 212.43 214.59 208.00 214.25 1,015,732 -1.64(-0.76%)
Apr 06, 2023 210.00 216.20 204.50 215.89 964,589 +2.80(+1.31%)
Apr 05, 2023 225.00 226.21 209.11 213.09 1,543,594 -14.83(-6.51%)
Apr 04, 2023 227.35 231.03 225.88 227.92 789,433 +1.05(+0.46%)
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.