Skip to main content

Mongodb Inc Cl A (NQ: MDB )

358.64 -0.16 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 290.80 298.37 289.29 293.79 1,862,560 +1.42(+0.49%)
May 30, 2023 291.46 296.32 285.87 292.37 1,531,221 +9.01(+3.18%)
May 26, 2023 274.10 291.63 273.00 283.36 1,906,714 -1.55(-0.54%)
May 25, 2023 283.20 293.28 277.46 284.91 2,153,428 +7.33(+2.64%)
May 24, 2023 269.91 279.11 267.68 277.58 1,724,648 +4.77(+1.75%)
May 23, 2023 279.59 284.59 272.77 272.81 1,451,750 -10.48(-3.70%)
May 22, 2023 275.18 283.54 272.14 283.29 1,599,052 +8.11(+2.95%)
May 19, 2023 281.21 282.00 272.84 275.18 2,586,964 -14.54(-5.02%)
May 18, 2023 282.32 292.05 280.00 289.72 2,234,420 +7.22(+2.56%)
May 17, 2023 277.00 285.48 275.23 282.50 1,558,218 +7.02(+2.55%)
May 16, 2023 274.19 278.26 273.85 275.48 1,709,500 -0.69(-0.25%)
May 15, 2023 265.17 277.77 264.57 276.17 1,972,659 +12.57(+4.77%)
May 12, 2023 264.00 269.85 260.58 263.60 1,698,925 -0.49(-0.19%)
May 11, 2023 263.50 265.53 259.53 264.09 1,331,385 +2.07(+0.79%)
May 10, 2023 255.56 266.38 255.06 262.02 2,104,102 +11.74(+4.69%)
May 09, 2023 244.90 251.87 244.85 250.28 1,727,993 +3.35(+1.36%)
May 08, 2023 244.74 247.80 238.99 246.93 1,330,784 +5.64(+2.34%)
May 05, 2023 240.86 242.71 234.81 241.29 1,759,595 +4.04(+1.70%)
May 04, 2023 226.10 243.57 226.10 237.25 2,423,353 +16.73(+7.59%)
May 03, 2023 216.66 224.49 215.56 220.52 1,381,120 +2.53(+1.16%)
May 02, 2023 224.84 226.10 217.83 217.99 1,053,291 -7.78(-3.45%)
May 01, 2023 237.00 237.66 224.05 225.77 1,677,497 -14.19(-5.91%)
Apr 28, 2023 238.55 240.93 230.08 239.96 1,588,520 -0.99(-0.41%)
Apr 27, 2023 242.57 243.73 234.51 240.95 1,389,525 +2.73(+1.15%)
Apr 26, 2023 226.20 243.40 226.20 238.22 3,425,293 +25.31(+11.89%)
Apr 25, 2023 220.06 221.16 212.52 212.91 1,463,178 -11.05(-4.93%)
Apr 24, 2023 234.00 235.52 222.63 223.96 1,310,915 -8.90(-3.82%)
Apr 21, 2023 229.00 234.68 227.60 232.86 1,222,921 +6.34(+2.80%)
Apr 20, 2023 227.31 229.22 224.17 226.52 834,439 -3.74(-1.62%)
Apr 19, 2023 226.83 231.80 224.39 230.26 704,699 +0.26(+0.11%)
Apr 18, 2023 230.00 231.96 226.42 230.00 947,116 +5.15(+2.29%)
Apr 17, 2023 220.89 226.21 219.28 224.85 696,475 +1.76(+0.79%)
Apr 14, 2023 222.00 226.91 217.61 223.09 1,350,467 -1.41(-0.63%)
Apr 13, 2023 230.95 236.22 223.86 224.50 1,855,314 -1.71(-0.76%)
Apr 12, 2023 223.99 234.83 222.30 226.21 3,540,857 +14.69(+6.94%)
Apr 11, 2023 209.68 215.53 198.72 211.52 2,600,499 -2.73(-1.27%)
Apr 10, 2023 212.43 214.59 208.00 214.25 1,015,732 -1.64(-0.76%)
Apr 06, 2023 210.00 216.20 204.50 215.89 964,589 +2.80(+1.31%)
Apr 05, 2023 225.00 226.21 209.11 213.09 1,543,594 -14.83(-6.51%)
Apr 04, 2023 227.35 231.03 225.88 227.92 789,433 +1.05(+0.46%)
Apr 03, 2023 228.33 232.15 224.54 226.87 1,426,964 -6.25(-2.68%)
Mar 31, 2023 220.23 233.21 218.13 233.12 1,734,036 +14.18(+6.48%)
Mar 30, 2023 220.54 221.98 214.72 218.94 823,379 +1.54(+0.71%)
Mar 29, 2023 217.00 219.76 215.48 217.40 714,914 +3.47(+1.62%)
Mar 28, 2023 210.41 215.26 210.41 213.93 659,542 +3.28(+1.56%)
Mar 27, 2023 215.77 217.50 210.48 210.65 670,207 -6.14(-2.83%)
Mar 24, 2023 219.17 220.75 211.71 216.79 1,206,445 -3.28(-1.49%)
Mar 23, 2023 216.97 224.36 214.35 220.07 1,234,003 +8.94(+4.23%)
Mar 22, 2023 218.44 222.00 211.01 211.13 1,034,622 -7.43(-3.40%)
Mar 21, 2023 213.00 219.92 212.04 218.56 1,005,848 +7.64(+3.62%)
Mar 20, 2023 216.02 217.84 207.25 210.92 1,519,086 -8.85(-4.03%)
Mar 17, 2023 220.40 224.32 217.54 219.77 1,674,208 -1.48(-0.67%)
Mar 16, 2023 212.45 221.80 210.25 221.25 1,427,494 +9.12(+4.30%)
Mar 15, 2023 202.93 213.38 201.38 212.13 1,956,061 +7.45(+3.64%)
Mar 14, 2023 205.83 208.66 198.64 204.68 1,927,505 +2.94(+1.46%)
Mar 13, 2023 190.54 206.99 189.59 201.74 2,060,366 +7.66(+3.95%)
Mar 10, 2023 206.01 211.14 189.95 194.08 4,755,852 -15.49(-7.39%)
Mar 09, 2023 203.85 221.87 201.21 209.57 7,930,282 -19.13(-8.36%)
Mar 08, 2023 224.24 231.86 224.00 228.70 5,247,588 +5.05(+2.26%)
Mar 07, 2023 220.00 227.07 218.77 223.65 1,756,527 +3.76(+1.71%)
Mar 06, 2023 220.52 224.78 217.90 219.89 1,260,823 +0.83(+0.38%)
Mar 03, 2023 207.03 220.17 206.86 219.06 1,800,238 +13.74(+6.69%)
Mar 02, 2023 200.81 206.85 198.09 205.32 1,941,291 -4.65(-2.21%)
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.