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 (%)
Feb 28, 2023 206.91 210.28 205.96 209.52 1,125,487 +2.65(+1.28%)
Feb 27, 2023 208.24 210.49 205.18 206.87 715,930 +0.97(+0.47%)
Feb 24, 2023 206.67 209.96 203.37 205.90 1,092,759 -7.56(-3.54%)
Feb 23, 2023 216.79 219.99 205.88 213.46 1,125,455 -0.13(-0.06%)
Feb 22, 2023 213.53 220.42 211.69 213.59 1,339,294 +2.98(+1.41%)
Feb 21, 2023 207.69 214.00 206.91 210.61 1,182,709 -2.52(-1.18%)
Feb 17, 2023 217.33 217.76 208.06 213.13 1,303,113 -4.20(-1.93%)
Feb 16, 2023 225.25 233.31 217.15 217.33 1,547,825 -16.20(-6.94%)
Feb 15, 2023 231.40 237.92 226.13 233.53 1,289,436 +4.72(+2.06%)
Feb 14, 2023 213.03 231.02 211.54 228.81 1,651,839 +11.51(+5.30%)
Feb 13, 2023 213.47 221.12 207.18 217.30 1,110,600 +6.60(+3.13%)
Feb 10, 2023 216.05 217.36 207.00 210.70 1,237,245 -10.10(-4.57%)
Feb 09, 2023 227.21 230.35 220.31 220.80 1,001,286 -1.83(-0.82%)
Feb 08, 2023 224.42 232.05 221.47 222.63 1,326,429 -1.79(-0.80%)
Feb 07, 2023 218.53 225.23 211.80 224.42 1,222,958 +5.98(+2.74%)
Feb 06, 2023 219.26 226.27 216.05 218.44 1,334,416 -3.54(-1.59%)
Feb 03, 2023 231.51 238.25 220.18 221.98 2,408,369 -23.88(-9.71%)
Feb 02, 2023 237.52 248.15 236.68 245.86 2,692,000 +17.69(+7.75%)
Feb 01, 2023 214.55 229.79 211.83 228.17 1,747,450 +13.96(+6.52%)
Jan 31, 2023 210.03 214.86 208.47 214.21 1,233,838 +3.80(+1.81%)
Jan 30, 2023 220.63 222.00 209.69 210.41 1,244,354 -13.60(-6.07%)
Jan 27, 2023 205.52 224.90 203.77 224.01 2,985,510 +15.78(+7.58%)
Jan 26, 2023 199.32 208.75 197.29 208.23 1,852,124 +13.09(+6.71%)
Jan 25, 2023 190.61 198.56 179.52 195.14 2,676,778 -4.74(-2.37%)
Jan 24, 2023 203.82 211.00 199.33 199.88 1,413,620 -7.17(-3.46%)
Jan 23, 2023 199.00 207.68 196.00 207.05 1,179,719 +9.19(+4.64%)
Jan 20, 2023 191.00 199.51 188.91 197.86 1,105,499 +8.55(+4.52%)
Jan 19, 2023 197.00 199.00 188.78 189.31 1,555,274 -11.53(-5.74%)
Jan 18, 2023 206.90 212.29 199.78 200.84 1,337,885 -2.00(-0.99%)
Jan 17, 2023 195.11 206.87 192.63 202.84 1,397,330 +5.31(+2.69%)
Jan 13, 2023 187.15 198.50 186.05 197.53 1,494,452 +6.92(+3.63%)
Jan 12, 2023 188.82 190.91 183.21 190.61 1,259,902 +1.79(+0.95%)
Jan 11, 2023 183.10 189.18 179.74 188.82 1,304,232 +6.73(+3.70%)
Jan 10, 2023 175.59 183.06 174.70 182.09 1,156,922 +4.02(+2.26%)
Jan 09, 2023 173.64 179.42 172.07 178.07 1,632,125 +8.24(+4.85%)
Jan 06, 2023 172.20 173.66 164.59 169.83 2,042,746 -2.35(-1.36%)
Jan 05, 2023 185.01 185.01 170.52 172.18 2,259,913 -15.03(-8.03%)
Jan 04, 2023 191.84 192.95 183.50 187.21 1,737,585 -3.54(-1.86%)
Jan 03, 2023 199.45 201.94 186.36 190.75 1,744,465 -6.09(-3.09%)
Dec 30, 2022 194.16 198.50 191.75 196.84 1,033,925 -2.01(-1.01%)
Dec 29, 2022 190.45 203.63 188.58 198.85 1,243,444 +10.04(+5.32%)
Dec 28, 2022 187.83 191.57 186.36 188.81 660,103 -0.04(-0.02%)
Dec 27, 2022 194.16 195.48 186.59 188.85 1,156,021 -8.62(-4.37%)
Dec 23, 2022 194.50 197.59 191.66 197.47 1,370,398 +1.30(+0.66%)
Dec 22, 2022 196.04 197.99 190.85 196.17 1,118,999 -4.21(-2.10%)
Dec 21, 2022 202.14 203.44 195.09 200.38 1,198,827 +0.25(+0.12%)
Dec 20, 2022 191.47 201.85 190.30 200.13 1,510,080 +6.77(+3.50%)
Dec 19, 2022 201.52 202.56 189.88 193.36 1,687,846 -9.74(-4.80%)
Dec 16, 2022 201.93 206.84 196.77 203.10 2,253,096 -0.61(-0.30%)
Dec 15, 2022 205.25 213.44 201.33 203.71 1,946,479 -6.94(-3.29%)
Dec 14, 2022 206.05 213.46 205.12 210.65 1,466,558 +4.59(+2.23%)
Dec 13, 2022 218.28 221.20 202.30 206.06 2,877,167 +2.88(+1.42%)
Dec 12, 2022 193.00 203.76 192.64 203.18 2,803,552 +11.43(+5.96%)
Dec 09, 2022 194.60 198.41 190.74 191.75 2,708,381 -2.68(-1.38%)
Dec 08, 2022 182.70 195.73 177.02 194.43 5,550,591 +16.13(+9.05%)
Dec 07, 2022 184.60 186.75 167.51 178.30 12,546,394 +33.61(+23.23%)
Dec 06, 2022 150.05 150.55 142.02 144.69 3,983,952 -4.03(-2.71%)
Dec 05, 2022 159.00 160.50 144.76 148.72 1,994,683 -11.45(-7.15%)
Dec 02, 2022 156.80 162.53 153.00 160.17 1,806,180 -1.77(-1.09%)
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.