About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

MongoDB, Inc. - Class A Common Stock (NQ:MDB)

257.48 +3.40 (+1.34%)
Streaming Delayed Price Updated: 12:00 PM EDT, Apr 8, 2026 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 (%)
Apr 07, 2026 253.03 256.99 248.47 254.08 868,392 -0.93(-0.36%)
Apr 06, 2026 253.61 256.46 247.28 255.01 1,510,858 +1.89(+0.75%)
Apr 02, 2026 245.90 254.13 241.38 253.12 1,290,393 +3.76(+1.51%)
Apr 01, 2026 248.45 253.41 244.77 249.36 1,244,327 +4.59(+1.88%)
Mar 31, 2026 236.75 246.58 235.10 244.77 1,082,745 +9.56(+4.06%)
Mar 30, 2026 234.83 242.16 232.61 235.21 1,167,037 -0.30(-0.13%)
Mar 27, 2026 237.63 239.03 230.01 235.51 1,440,132 -5.77(-2.39%)
Mar 26, 2026 241.26 250.87 240.72 241.28 1,259,407 -5.26(-2.13%)
Mar 25, 2026 257.57 258.20 240.55 246.54 2,038,031 -7.22(-2.85%)
Mar 24, 2026 269.11 270.99 253.44 253.76 1,380,091 -19.49(-7.13%)
Mar 23, 2026 270.17 279.98 268.00 273.25 1,414,791 +12.09(+4.63%)
Mar 20, 2026 268.34 268.34 258.60 261.16 1,686,669 -9.00(-3.33%)
Mar 19, 2026 266.00 273.00 264.00 270.16 1,303,273 +1.64(+0.61%)
Mar 18, 2026 270.22 275.91 267.89 268.52 1,141,915 -3.75(-1.38%)
Mar 17, 2026 265.31 278.68 265.00 272.27 1,339,971 +5.32(+1.99%)
Mar 16, 2026 260.89 273.86 260.89 266.95 1,386,615 +6.45(+2.48%)
Mar 13, 2026 260.29 268.55 256.65 260.50 1,556,099 -0.18(-0.07%)
Mar 12, 2026 266.91 274.69 259.20 260.68 1,802,554 -9.89(-3.66%)
Mar 11, 2026 273.30 278.69 266.64 270.57 1,340,331 +0.01(+0.00%)
Mar 10, 2026 271.00 276.10 262.15 270.56 2,075,428 -1.18(-0.43%)
Mar 09, 2026 266.20 272.70 263.00 271.74 1,656,304 +1.27(+0.47%)
Mar 06, 2026 259.00 275.37 258.02 270.47 2,999,137 +6.54(+2.48%)
Mar 05, 2026 249.87 268.77 249.87 263.93 3,774,654 +15.92(+6.42%)
Mar 04, 2026 255.75 257.45 245.74 248.01 4,001,208 -4.72(-1.87%)
Mar 03, 2026 235.40 263.98 229.60 252.73 12,110,206 -72.28(-22.24%)
Mar 02, 2026 322.87 333.68 320.60 325.01 4,782,426 -3.46(-1.05%)
Feb 27, 2026 328.79 331.30 319.21 328.47 1,825,524 -8.14(-2.42%)
Feb 26, 2026 321.85 338.51 318.25 336.61 2,232,537 +21.62(+6.86%)
Feb 25, 2026 311.29 319.19 305.75 314.99 1,935,493 +2.48(+0.79%)
Feb 24, 2026 304.02 319.72 292.53 312.51 2,327,191 +7.14(+2.34%)
Feb 23, 2026 337.65 337.95 298.00 305.37 3,011,033 -39.19(-11.37%)
Feb 20, 2026 348.53 363.21 338.85 344.56 1,383,476 -11.33(-3.18%)
Feb 19, 2026 362.17 363.58 353.50 355.89 941,079 -7.18(-1.98%)
Feb 18, 2026 354.02 366.53 346.63 363.07 919,917 +8.71(+2.46%)
Feb 17, 2026 364.75 364.75 340.40 354.36 1,662,706 -14.04(-3.81%)
Feb 13, 2026 353.50 372.80 350.00 368.40 1,337,212 +11.66(+3.27%)
Feb 12, 2026 364.50 372.58 345.00 356.74 1,609,222 -7.72(-2.12%)
Feb 11, 2026 382.08 386.65 352.35 364.46 1,649,931 -12.80(-3.39%)
Feb 10, 2026 383.30 388.00 366.95 377.26 2,414,271 +19.49(+5.45%)
Feb 09, 2026 346.07 363.07 343.59 357.77 1,483,500 +13.42(+3.90%)
Feb 06, 2026 339.84 344.66 319.30 344.35 1,930,277 +17.85(+5.47%)
Feb 05, 2026 331.82 342.14 324.18 326.50 1,615,127 -11.10(-3.29%)
Feb 04, 2026 339.16 342.81 318.92 337.60 2,579,870 -8.46(-2.44%)
Feb 03, 2026 371.36 372.81 333.17 346.06 1,990,088 -26.62(-7.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.