Skip to main content

MongoDB, Inc. - Class A Common Stock (NQ: MDB )

243.00 +0.08 (+0.03%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 243.11 244.56 240.50 243.00 1,397,124 +0.08(+0.03%)
Dec 23, 2024 246.51 246.51 240.88 242.92 2,811,987 -2.71(-1.10%)
Dec 20, 2024 241.13 248.57 239.18 245.63 3,307,378 +0.60(+0.24%)
Dec 19, 2024 252.48 255.90 243.30 245.03 2,242,284 -7.64(-3.02%)
Dec 18, 2024 264.68 265.13 249.11 252.67 2,566,269 -12.43(-4.69%)
Dec 17, 2024 266.99 269.49 263.10 265.10 1,779,855 -0.53(-0.20%)
Dec 16, 2024 264.23 274.71 260.30 265.63 3,027,806 -1.56(-0.58%)
Dec 13, 2024 288.61 290.63 265.26 267.19 5,096,696 -21.42(-7.42%)
Dec 12, 2024 291.95 294.62 284.29 288.61 2,747,708 -8.59(-2.89%)
Dec 11, 2024 297.70 305.15 295.11 297.20 3,636,774 +6.30(+2.17%)
Dec 10, 2024 322.43 323.57 289.46 290.90 10,281,475 -59.23(-16.92%)
Dec 09, 2024 355.34 370.00 345.98 350.13 6,326,499 +6.73(+1.96%)
Dec 06, 2024 343.50 348.00 340.60 343.40 1,811,201 +9.09(+2.72%)
Dec 05, 2024 343.54 346.99 333.84 334.31 1,028,443 -7.00(-2.05%)
Dec 04, 2024 337.99 347.40 333.00 341.31 1,391,874 +17.30(+5.34%)
Dec 03, 2024 321.13 328.28 319.48 324.01 918,963 -1.14(-0.35%)
Dec 02, 2024 323.00 332.28 322.02 325.15 1,278,944 +2.66(+0.82%)
Nov 29, 2024 324.78 328.69 322.05 322.49 532,070 -2.11(-0.65%)
Nov 27, 2024 335.94 336.02 319.77 324.60 1,215,235 -10.80(-3.22%)
Nov 26, 2024 342.76 345.98 334.00 335.40 1,768,058 -5.96(-1.75%)
Nov 25, 2024 349.17 353.55 340.65 341.36 2,804,830 +8.86(+2.66%)
Nov 22, 2024 324.95 337.56 323.36 332.50 2,754,992 +17.06(+5.41%)
Nov 21, 2024 306.22 331.19 305.08 315.44 4,189,720 +33.68(+11.95%)
Nov 20, 2024 289.46 290.94 275.10 281.76 1,236,529 -7.39(-2.56%)
Nov 19, 2024 279.00 291.29 278.03 289.15 1,542,874 +4.72(+1.66%)
Nov 18, 2024 281.68 285.27 279.50 284.43 1,006,045 +4.66(+1.67%)
Nov 15, 2024 286.00 289.85 272.94 279.77 1,764,369 -11.82(-4.05%)
Nov 14, 2024 301.00 303.53 290.62 291.59 1,662,162 -9.30(-3.09%)
Nov 13, 2024 291.13 320.68 291.13 300.89 2,529,801 +9.24(+3.17%)
Nov 12, 2024 291.15 297.00 288.69 291.65 1,284,645 +0.08(+0.03%)
Nov 11, 2024 290.94 292.43 283.71 291.57 924,898 +1.53(+0.53%)
Nov 08, 2024 292.08 292.68 284.18 290.04 897,539 -4.08(-1.39%)
Nov 07, 2024 280.87 295.51 280.87 294.12 1,190,894 +13.14(+4.68%)
Nov 06, 2024 281.00 288.09 280.61 280.98 940,522 +6.23(+2.27%)
Nov 05, 2024 268.39 274.87 264.18 274.75 724,477 +7.36(+2.75%)
Nov 04, 2024 269.57 270.59 265.45 267.39 894,967 -4.46(-1.64%)
Nov 01, 2024 270.40 275.23 265.18 271.85 1,035,517 +1.45(+0.54%)
Oct 31, 2024 280.00 280.56 268.99 270.40 1,101,064 -13.30(-4.69%)
Oct 30, 2024 277.47 288.31 276.05 283.70 1,514,386 +8.49(+3.08%)
Oct 29, 2024 272.88 278.84 271.34 275.21 657,600 +3.03(+1.11%)
Oct 28, 2024 271.98 275.71 269.50 272.18 733,048 +3.44(+1.28%)
Oct 25, 2024 266.34 271.00 265.64 268.74 1,045,389 +5.22(+1.98%)
Oct 24, 2024 263.20 266.20 262.58 263.52 815,385 +2.56(+0.98%)
Oct 23, 2024 264.25 266.23 258.28 260.96 1,594,247 -3.48(-1.32%)
Oct 22, 2024 270.16 270.90 263.22 264.44 1,115,011 -7.33(-2.70%)
Oct 21, 2024 273.38 276.96 268.66 271.77 825,121 -3.77(-1.37%)
Oct 18, 2024 271.10 276.88 271.09 275.54 1,109,489 +3.67(+1.35%)
Oct 17, 2024 273.00 275.00 266.13 271.87 4,860,951 -6.52(-2.34%)
Oct 16, 2024 284.85 285.47 275.57 278.39 683,671 -6.27(-2.20%)
Oct 15, 2024 287.82 290.14 283.60 284.66 680,830 -4.48(-1.55%)
Oct 14, 2024 295.26 295.38 287.00 289.14 697,261 -3.72(-1.27%)
Oct 11, 2024 291.80 297.68 286.42 292.86 1,401,507 +0.17(+0.06%)
Oct 10, 2024 272.97 296.29 271.99 292.69 2,597,351 +17.20(+6.24%)
Oct 09, 2024 259.91 276.81 259.52 275.49 1,303,512 +16.03(+6.18%)
Oct 08, 2024 260.00 265.50 258.05 259.46 621,446 +0.02(+0.01%)
Oct 07, 2024 262.93 263.56 258.41 259.44 730,501 -5.92(-2.23%)
Oct 04, 2024 257.40 267.09 256.29 265.36 1,169,135 +12.36(+4.89%)
Oct 03, 2024 252.85 255.23 250.26 253.00 842,469 -1.38(-0.54%)
Oct 02, 2024 256.25 259.05 250.95 254.38 1,401,120 -3.25(-1.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.