FinancialContent is the trusted provider of stock market information to the media industry.
Mongodb Inc Cl A (NQ: MDB)
115.47 USD  +0.70 (+0.61%)
Official Closing Price  /  Updated: 7:42 PM EDT, Oct 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 23, 2019 113.61 121.26 113.44 115.47 1,045,557 +0.70(+0.61%)
Oct 22, 2019 119.06 120.91 113.03 114.77 1,196,200 -3.71(-3.13%)
Oct 21, 2019 117.50 120.00 115.09 118.48 1,327,822 +1.62(+1.39%)
Oct 18, 2019 120.44 120.50 110.61 116.86 2,840,700 -3.50(-2.91%)
Oct 17, 2019 122.59 123.70 119.36 120.36 1,059,918 -1.11(-0.91%)
Oct 16, 2019 130.70 131.04 121.33 121.47 2,600,682 -13.43(-9.96%)
Oct 15, 2019 138.34 139.16 134.55 134.90 788,178 -2.65(-1.92%)
Oct 14, 2019 136.13 140.32 135.48 137.54 1,132,923 +1.23(+0.91%)
Oct 11, 2019 134.00 137.00 133.62 136.31 1,363,500 +3.84(+2.90%)
Oct 10, 2019 132.65 134.95 130.74 132.47 953,172 -1.03(-0.77%)
Oct 09, 2019 129.09 134.84 126.44 133.50 1,491,467 +6.00(+4.71%)
Oct 08, 2019 135.39 137.59 127.33 127.50 1,780,060 -9.22(-6.74%)
Oct 07, 2019 130.44 138.84 130.44 136.72 1,417,863 +5.51(+4.20%)
Oct 04, 2019 130.17 132.15 127.48 131.21 874,900 +2.15(+1.67%)
Oct 03, 2019 120.98 129.87 119.06 129.06 1,967,692 +8.32(+6.89%)
Oct 02, 2019 116.53 121.36 115.55 120.74 1,086,232 +0.27(+0.22%)
Oct 01, 2019 119.83 123.34 116.50 120.47 1,042,910 -0.01(-0.01%)
Sep 30, 2019 117.57 121.87 112.31 120.48 1,754,123 +3.15(+2.68%)
Sep 27, 2019 128.01 128.65 115.75 117.33 2,364,800 -9.33(-7.37%)
Sep 26, 2019 124.89 127.94 121.82 126.66 1,579,111 +1.66(+1.33%)
Sep 25, 2019 123.24 125.58 120.38 125.00 1,254,006 +0.98(+0.79%)
Sep 24, 2019 132.06 132.26 122.19 124.02 1,928,195 -7.33(-5.58%)
Sep 23, 2019 131.47 132.50 129.99 131.35 729,612 -0.47(-0.36%)
Sep 20, 2019 133.01 134.90 129.52 131.82 2,554,600 +0.36(+0.27%)
Sep 19, 2019 134.21 135.00 130.36 131.46 1,026,641 -2.82(-2.10%)
Sep 18, 2019 136.06 136.74 131.19 134.28 1,621,499 -1.72(-1.26%)
Sep 17, 2019 131.56 136.08 129.71 136.00 2,459,662 +4.00(+3.03%)
Sep 16, 2019 121.29 132.12 120.05 132.00 2,663,376 +8.71(+7.06%)
Sep 13, 2019 127.74 128.18 121.12 123.29 2,760,500 -5.24(-4.08%)
Sep 12, 2019 133.00 135.80 128.30 128.53 1,645,054 -2.05(-1.57%)
Sep 11, 2019 128.58 132.49 126.45 130.58 2,050,234 +1.56(+1.21%)
Sep 10, 2019 127.43 136.25 126.14 129.02 1,785,538 -2.35(-1.79%)
Sep 09, 2019 140.62 142.56 125.20 131.37 3,786,076 -9.26(-6.58%)
Sep 06, 2019 149.66 150.33 140.17 140.63 1,928,600 -9.81(-6.52%)
Sep 05, 2019 156.66 159.00 142.35 150.44 5,005,764 -8.22(-5.18%)
Sep 04, 2019 152.98 160.41 152.98 158.66 3,156,175 +8.72(+5.82%)
Sep 03, 2019 150.70 155.00 147.35 149.94 1,615,705 -2.37(-1.56%)
Aug 30, 2019 155.59 157.19 148.00 152.31 1,027,800 -2.05(-1.33%)
Aug 29, 2019 150.50 155.91 148.25 154.36 1,165,863 +6.38(+4.31%)
Aug 28, 2019 154.26 156.89 145.36 147.98 1,299,743 -2.23(-1.48%)
Aug 27, 2019 153.05 158.26 149.15 150.21 2,601,826 +3.56(+2.43%)
Aug 26, 2019 142.36 146.93 140.38 146.65 898,483 +7.28(+5.22%)
Aug 23, 2019 141.97 146.00 138.62 139.37 1,055,500 -2.97(-2.09%)
Aug 22, 2019 148.11 149.27 142.16 142.34 894,569 -5.74(-3.88%)
Aug 21, 2019 141.95 149.51 140.75 148.08 1,116,985 +8.89(+6.39%)
Aug 20, 2019 140.00 140.90 137.34 139.19 829,625 -1.39(-0.99%)
Aug 19, 2019 146.67 147.69 140.34 140.58 1,060,178 -3.21(-2.23%)
Aug 16, 2019 143.23 146.73 142.51 143.79 738,700 +2.14(+1.51%)
Aug 15, 2019 142.70 144.50 139.80 141.65 803,113 -0.63(-0.44%)
Aug 14, 2019 142.92 145.15 138.36 142.28 967,395 -3.95(-2.70%)
Aug 13, 2019 142.02 147.82 142.02 146.23 757,437 +2.72(+1.90%)
Aug 12, 2019 148.47 148.47 142.16 143.51 804,874 -5.39(-3.62%)
Aug 09, 2019 148.78 151.37 146.48 148.90 556,400 -0.61(-0.41%)
Aug 08, 2019 144.06 150.79 144.06 149.51 993,919 +6.88(+4.82%)
Aug 07, 2019 135.78 143.20 135.41 142.63 802,558 +3.63(+2.61%)
Aug 06, 2019 137.98 141.09 137.20 139.00 993,876 +3.12(+2.30%)
Aug 05, 2019 135.87 141.15 134.32 135.88 1,247,833 -4.90(-3.48%)
Aug 02, 2019 142.23 143.50 137.35 140.78 830,800 -2.88(-2.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.