Skip to main content

Mongodb Inc Cl A (NQ: MDB )

270.40 -13.30 (-4.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 280.00 280.56 268.99 270.40 1,100,769 -13.30(-4.69%)
Oct 30, 2024 277.47 288.31 276.05 283.70 1,514,386 +8.49(+3.08%)
Oct 29, 2024 272.88 278.84 271.34 275.21 657,600 +3.03(+1.11%)
Oct 28, 2024 271.98 275.71 269.50 272.18 733,048 +3.44(+1.28%)
Oct 25, 2024 266.34 271.00 265.64 268.74 1,045,389 +5.22(+1.98%)
Oct 24, 2024 263.20 266.20 262.58 263.52 815,385 +2.56(+0.98%)
Oct 23, 2024 264.25 266.23 258.28 260.96 1,594,247 -3.48(-1.32%)
Oct 22, 2024 270.16 270.90 263.22 264.44 1,115,011 -7.33(-2.70%)
Oct 21, 2024 273.38 276.96 268.66 271.77 825,121 -3.77(-1.37%)
Oct 18, 2024 271.10 276.88 271.09 275.54 1,109,489 +3.67(+1.35%)
Oct 17, 2024 273.00 275.00 266.13 271.87 4,860,951 -6.52(-2.34%)
Oct 16, 2024 284.85 285.47 275.57 278.39 683,671 -6.27(-2.20%)
Oct 15, 2024 287.82 290.14 283.60 284.66 680,830 -4.48(-1.55%)
Oct 14, 2024 295.26 295.38 287.00 289.14 697,261 -3.72(-1.27%)
Oct 11, 2024 291.80 297.68 286.42 292.86 1,401,507 +0.17(+0.06%)
Oct 10, 2024 272.97 296.29 271.99 292.69 2,597,351 +17.20(+6.24%)
Oct 09, 2024 259.91 276.81 259.52 275.49 1,303,512 +16.03(+6.18%)
Oct 08, 2024 260.00 265.50 258.05 259.46 621,446 +0.02(+0.01%)
Oct 07, 2024 262.93 263.56 258.41 259.44 730,501 -5.92(-2.23%)
Oct 04, 2024 257.40 267.09 256.29 265.36 1,169,135 +12.36(+4.89%)
Oct 03, 2024 252.85 255.23 250.26 253.00 842,469 -1.38(-0.54%)
Oct 02, 2024 256.25 259.05 250.95 254.38 1,401,120 -3.25(-1.26%)
Oct 01, 2024 272.04 274.19 257.41 257.63 1,217,680 -12.72(-4.71%)
Sep 30, 2024 267.04 270.84 265.73 270.35 838,454 +0.82(+0.30%)
Sep 27, 2024 274.72 275.50 268.56 269.53 698,129 -3.12(-1.14%)
Sep 26, 2024 282.20 282.20 269.00 272.65 909,761 -5.61(-2.02%)
Sep 25, 2024 278.61 284.18 276.48 278.26 614,923 -1.66(-0.59%)
Sep 24, 2024 280.65 284.96 278.23 279.92 610,209 +0.44(+0.16%)
Sep 23, 2024 281.50 281.50 276.24 279.48 546,264 +1.03(+0.37%)
Sep 20, 2024 282.49 283.24 275.21 278.45 1,253,603 -5.41(-1.91%)
Sep 19, 2024 287.73 289.00 280.11 283.86 1,252,194 +3.75(+1.34%)
Sep 18, 2024 286.52 287.00 278.18 280.11 1,158,381 -6.69(-2.33%)
Sep 17, 2024 292.43 295.47 284.07 286.80 1,041,329 -3.25(-1.12%)
Sep 16, 2024 290.09 293.19 287.61 290.05 798,393 -0.04(-0.01%)
Sep 13, 2024 295.62 300.00 288.80 290.09 1,154,127 -5.09(-1.72%)
Sep 12, 2024 296.22 298.97 293.47 295.18 922,569 -1.51(-0.51%)
Sep 11, 2024 291.45 297.99 285.36 296.69 1,123,959 +5.20(+1.78%)
Sep 10, 2024 288.45 293.75 287.86 291.49 824,076 +4.91(+1.71%)
Sep 09, 2024 282.89 290.19 282.84 286.58 829,250 +4.70(+1.67%)
Sep 06, 2024 294.82 294.82 277.01 281.88 1,450,631 -8.00(-2.76%)
Sep 05, 2024 291.50 294.28 286.61 289.88 1,531,294 -0.83(-0.29%)
Sep 04, 2024 281.53 295.43 278.98 290.71 1,859,695 +7.51(+2.65%)
Sep 03, 2024 290.79 297.77 281.29 283.20 1,877,748 -7.59(-2.61%)
Aug 30, 2024 290.10 293.28 275.16 290.79 6,885,669 +45.07(+18.34%)
Aug 29, 2024 241.99 247.10 238.41 245.72 2,445,565 +10.35(+4.40%)
Aug 28, 2024 238.49 239.85 231.63 235.37 1,152,748 -3.48(-1.46%)
Aug 27, 2024 243.37 244.94 238.48 238.85 1,407,449 -7.15(-2.91%)
Aug 26, 2024 247.61 251.37 245.87 246.00 1,379,005 -1.61(-0.65%)
Aug 23, 2024 250.24 252.62 246.21 247.61 1,004,210 +1.00(+0.41%)
Aug 22, 2024 254.47 258.79 245.99 246.61 1,402,875 -15.08(-5.76%)
Aug 21, 2024 255.71 261.84 253.60 261.69 1,016,986 +8.45(+3.34%)
Aug 20, 2024 255.79 257.49 253.22 253.24 593,771 -3.71(-1.44%)
Aug 19, 2024 251.00 256.97 249.47 256.95 977,362 +5.90(+2.35%)
Aug 16, 2024 248.99 253.42 248.25 251.05 824,829 +2.00(+0.80%)
Aug 15, 2024 245.62 252.49 245.00 249.05 671,375 +5.61(+2.30%)
Aug 14, 2024 243.00 246.65 240.40 243.44 596,109 +0.44(+0.18%)
Aug 13, 2024 233.00 244.87 233.00 243.00 889,068 +10.63(+4.57%)
Aug 12, 2024 235.18 236.16 230.00 232.37 818,908 -2.53(-1.08%)
Aug 09, 2024 235.36 239.13 231.18 234.90 648,523 +0.42(+0.18%)
Aug 08, 2024 227.81 235.38 226.49 234.48 1,008,244 +9.58(+4.26%)
Aug 07, 2024 228.00 239.65 223.90 224.90 1,386,849 +1.68(+0.75%)
Aug 06, 2024 225.93 228.32 221.11 223.22 1,265,572 +1.72(+0.78%)
Aug 05, 2024 214.49 223.93 212.74 221.50 1,735,844 -11.20(-4.81%)
Aug 02, 2024 231.00 233.60 222.82 232.70 1,670,602 -6.63(-2.77%)
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.