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 (%)
Sep 29, 2023 353.05 360.88 345.42 345.86 1,559,268 +2.75(+0.80%)
Sep 28, 2023 324.69 343.54 323.01 343.11 1,405,580 +14.95(+4.56%)
Sep 27, 2023 326.27 332.84 324.69 328.16 934,399 +2.86(+0.88%)
Sep 26, 2023 329.58 334.18 324.11 325.30 1,403,090 -8.01(-2.40%)
Sep 25, 2023 331.31 337.04 332.55 333.31 759,581 -2.45(-0.73%)
Sep 22, 2023 338.21 339.54 331.00 335.76 1,268,186 +2.14(+0.64%)
Sep 21, 2023 342.90 347.98 331.95 333.62 1,871,107 -18.04(-5.13%)
Sep 20, 2023 356.00 361.36 351.34 351.66 572,344 -3.95(-1.11%)
Sep 19, 2023 357.17 359.51 350.02 355.61 600,973 -0.93(-0.26%)
Sep 18, 2023 357.39 361.23 354.76 356.54 644,718 -5.59(-1.54%)
Sep 15, 2023 361.31 362.32 354.00 362.13 1,307,785 -3.79(-1.04%)
Sep 14, 2023 372.12 372.30 363.91 365.92 783,598 -5.42(-1.46%)
Sep 13, 2023 374.57 378.76 370.76 371.34 861,365 -3.23(-0.86%)
Sep 12, 2023 387.67 388.96 374.57 374.57 1,170,759 -19.71(-5.00%)
Sep 11, 2023 382.00 395.05 379.72 394.28 1,254,025 +16.99(+4.50%)
Sep 08, 2023 377.28 384.02 375.18 377.29 1,259,388 -0.25(-0.07%)
Sep 07, 2023 373.86 381.23 368.79 377.54 1,130,437 -4.72(-1.23%)
Sep 06, 2023 393.51 395.75 378.33 382.26 1,307,856 -11.87(-3.01%)
Sep 05, 2023 389.50 398.64 388.30 394.13 1,774,626 +1.25(+0.32%)
Sep 01, 2023 395.01 414.00 389.33 392.88 5,896,976 +11.58(+3.04%)
Aug 31, 2023 382.00 387.29 378.91 381.30 3,071,904 +5.78(+1.54%)
Aug 30, 2023 366.55 380.38 364.30 375.52 1,172,287 +8.14(+2.22%)
Aug 29, 2023 357.95 374.30 354.15 367.38 1,264,775 +13.06(+3.69%)
Aug 28, 2023 365.41 368.72 353.89 354.32 1,129,070 -9.14(-2.51%)
Aug 25, 2023 357.18 368.24 355.01 363.46 1,106,854 +2.71(+0.75%)
Aug 24, 2023 384.99 384.99 357.90 360.75 1,126,963 -9.99(-2.69%)
Aug 23, 2023 360.99 371.15 359.00 370.74 1,224,036 +8.70(+2.40%)
Aug 22, 2023 364.30 365.56 355.85 362.04 735,303 +3.44(+0.96%)
Aug 21, 2023 358.07 363.49 355.01 358.60 981,559 +7.77(+2.21%)
Aug 18, 2023 344.48 353.77 342.01 350.83 1,031,728 -0.34(-0.10%)
Aug 17, 2023 359.00 360.09 349.09 351.17 973,943 -7.66(-2.13%)
Aug 16, 2023 363.63 368.52 358.00 358.83 747,654 -8.51(-2.32%)
Aug 15, 2023 362.90 371.58 358.44 367.34 1,183,201 +2.93(+0.80%)
Aug 14, 2023 352.29 364.80 348.81 364.41 940,526 +8.19(+2.30%)
Aug 11, 2023 355.98 361.34 353.88 356.22 747,706 -3.44(-0.96%)
Aug 10, 2023 359.91 368.34 353.31 359.66 1,492,300 -0.34(-0.09%)
Aug 09, 2023 370.19 372.74 358.43 360.00 1,767,476 -10.19(-2.75%)
Aug 08, 2023 378.17 388.50 368.50 370.19 2,855,554 -27.36(-6.88%)
Aug 07, 2023 403.43 405.30 387.71 397.55 1,059,952 -4.02(-1.00%)
Aug 04, 2023 415.06 423.95 400.52 401.57 1,544,060 -1.23(-0.31%)
Aug 03, 2023 391.85 407.29 386.29 402.80 1,076,487 +4.06(+1.02%)
Aug 02, 2023 414.09 415.99 393.00 398.74 1,823,420 -25.83(-6.08%)
Aug 01, 2023 420.00 424.97 415.41 424.57 732,617 +1.17(+0.28%)
Jul 31, 2023 415.77 426.62 415.00 423.40 1,154,051 +11.78(+2.86%)
Jul 28, 2023 411.67 418.51 403.02 411.62 1,243,495 +8.04(+1.99%)
Jul 27, 2023 415.64 416.00 396.00 403.58 1,271,319 -1.56(-0.39%)
Jul 26, 2023 403.72 413.44 398.20 405.14 1,360,649 -13.83(-3.30%)
Jul 25, 2023 416.56 426.33 414.38 418.97 1,099,184 +8.39(+2.04%)
Jul 24, 2023 413.10 413.10 402.00 410.58 692,054 +0.80(+0.20%)
Jul 21, 2023 419.69 420.40 408.74 409.78 940,171 -2.86(-0.69%)
Jul 20, 2023 422.17 426.95 410.36 412.64 1,652,359 -18.57(-4.31%)
Jul 19, 2023 429.55 439.00 420.00 431.21 1,997,701 +5.19(+1.22%)
Jul 18, 2023 419.04 437.33 407.41 426.02 3,417,906 +16.85(+4.12%)
Jul 17, 2023 400.25 412.38 399.12 409.17 839,036 +10.49(+2.63%)
Jul 14, 2023 408.74 414.50 397.33 398.68 1,065,024 -8.53(-2.09%)
Jul 13, 2023 394.92 407.87 394.74 407.21 1,210,171 +16.13(+4.12%)
Jul 12, 2023 401.61 404.00 387.05 391.08 1,201,123 -3.14(-0.80%)
Jul 11, 2023 396.45 399.01 389.50 394.22 982,865 -0.40(-0.10%)
Jul 10, 2023 382.41 395.58 376.49 394.62 1,423,916 +6.00(+1.54%)
Jul 07, 2023 400.03 403.74 387.73 388.62 1,583,860 -10.40(-2.61%)
Jul 06, 2023 401.56 402.41 392.00 399.02 1,683,034 -10.55(-2.58%)
Jul 05, 2023 406.18 412.31 402.36 409.57 1,546,656 -1.85(-0.45%)
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.