Mongodb Inc Cl A (NQ: MDB )

366.46 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 343.23 367.41 342.00 366.46 1,745,221 +26.30(+7.73%)
Apr 22, 2024 330.00 342.17 321.77 340.16 1,463,420 +12.69(+3.88%)
Apr 19, 2024 336.73 338.22 326.01 327.47 1,353,402 -8.08(-2.41%)
Apr 18, 2024 342.04 345.15 332.75 335.55 1,082,465 -7.20(-2.10%)
Apr 17, 2024 349.80 351.99 342.70 342.75 912,486 -7.05(-2.02%)
Apr 16, 2024 346.30 350.52 340.34 349.80 1,460,249 +2.63(+0.76%)
Apr 15, 2024 352.99 355.80 344.20 347.17 998,624 -4.89(-1.39%)
Apr 12, 2024 350.00 360.36 350.00 352.06 1,090,171 -3.98(-1.12%)
Apr 11, 2024 354.00 357.39 349.38 356.04 809,006 +4.76(+1.36%)
Apr 10, 2024 354.12 359.85 351.13 351.28 943,437 -9.66(-2.68%)
Apr 09, 2024 364.68 366.94 358.23 360.94 952,951 -2.38(-0.66%)
Apr 08, 2024 360.92 367.39 355.12 363.32 901,831 +0.50(+0.14%)
Apr 05, 2024 345.00 364.66 344.96 362.82 2,099,946 +19.08(+5.55%)
Apr 04, 2024 340.40 354.80 337.31 343.74 1,657,620 +3.92(+1.15%)
Apr 03, 2024 343.36 345.02 338.51 339.82 1,695,836 -8.00(-2.30%)
Apr 02, 2024 348.15 350.60 343.09 347.82 1,300,372 -8.27(-2.32%)
Apr 01, 2024 363.14 364.40 352.71 356.09 916,878 -2.55(-0.71%)
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 376.00 380.36 363.69 368.94 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%)
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.