Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mongodb Inc Cl A (NQ: MDB )

270.35 +0.82 (+0.30%)
Official Closing Price Updated: 4:15 PM EDT, Sep 30, 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 (%)
Sep 30, 2024 267.04 270.84 265.73 270.35 838,454 +0.82(+0.30%)
Sep 27, 2024 274.72 275.50 268.56 269.53 698,134 -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 2,445,567 +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.