Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mongodb Inc Cl A (NQ: MDB )

269.53 -3.12 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2024 282.20 282.20 269.00 272.65 909,761 -5.61(-2.02%)
Sep 25, 2024 278.61 284.18 276.48 278.26 614,923 -1.66(-0.59%)
Sep 24, 2024 280.65 284.96 278.23 279.92 610,209 +0.44(+0.16%)
Sep 23, 2024 281.50 281.50 276.24 279.48 546,264 +1.03(+0.37%)
Sep 20, 2024 282.49 283.24 275.21 278.45 1,253,603 -5.41(-1.91%)
Sep 19, 2024 287.73 289.00 280.11 283.86 1,252,194 +3.75(+1.34%)
Sep 18, 2024 286.52 287.00 278.18 280.11 1,158,381 -6.69(-2.33%)
Sep 17, 2024 292.43 295.47 284.07 286.80 1,041,329 -3.25(-1.12%)
Sep 16, 2024 290.09 293.19 287.61 290.05 798,393 -0.04(-0.01%)
Sep 13, 2024 295.62 300.00 288.80 290.09 1,154,127 -5.09(-1.72%)
Sep 12, 2024 296.22 298.97 293.47 295.18 922,569 -1.51(-0.51%)
Sep 11, 2024 291.45 297.99 285.36 296.69 1,123,959 +5.20(+1.78%)
Sep 10, 2024 288.45 293.75 287.86 291.49 824,076 +4.91(+1.71%)
Sep 09, 2024 282.89 290.19 282.84 286.58 829,250 +4.70(+1.67%)
Sep 06, 2024 294.82 294.82 277.01 281.88 1,450,631 -8.00(-2.76%)
Sep 05, 2024 291.50 294.28 286.61 289.88 1,531,294 -0.83(-0.29%)
Sep 04, 2024 281.53 295.43 278.98 290.71 1,859,695 +7.51(+2.65%)
Sep 03, 2024 290.79 297.77 281.29 283.20 1,877,748 -7.59(-2.61%)
Aug 30, 2024 290.10 293.28 275.16 290.79 6,885,669 +45.07(+18.34%)
Aug 29, 2024 241.99 247.10 238.41 245.72 2,445,565 +10.35(+4.40%)
Aug 28, 2024 238.49 239.85 231.63 235.37 1,152,748 -3.48(-1.46%)
Aug 27, 2024 243.37 244.94 238.48 238.85 1,407,449 -7.15(-2.91%)
Aug 26, 2024 247.61 251.37 245.87 246.00 1,379,005 -1.61(-0.65%)
Aug 23, 2024 250.24 252.62 246.21 247.61 1,004,210 +1.00(+0.41%)
Aug 22, 2024 254.47 258.79 245.99 246.61 1,402,875 -15.08(-5.76%)
Aug 21, 2024 255.71 261.84 253.60 261.69 1,016,986 +8.45(+3.34%)
Aug 20, 2024 255.79 257.49 253.22 253.24 593,771 -3.71(-1.44%)
Aug 19, 2024 251.00 256.97 249.47 256.95 977,362 +5.90(+2.35%)
Aug 16, 2024 248.99 253.42 248.25 251.05 824,829 +2.00(+0.80%)
Aug 15, 2024 245.62 252.49 245.00 249.05 671,375 +5.61(+2.30%)
Aug 14, 2024 243.00 246.65 240.40 243.44 596,109 +0.44(+0.18%)
Aug 13, 2024 233.00 244.87 233.00 243.00 889,068 +10.63(+4.57%)
Aug 12, 2024 235.18 236.16 230.00 232.37 818,908 -2.53(-1.08%)
Aug 09, 2024 235.36 239.13 231.18 234.90 648,523 +0.42(+0.18%)
Aug 08, 2024 227.81 235.38 226.49 234.48 1,008,244 +9.58(+4.26%)
Aug 07, 2024 228.00 239.65 223.90 224.90 1,386,849 +1.68(+0.75%)
Aug 06, 2024 225.93 228.32 221.11 223.22 1,265,572 +1.72(+0.78%)
Aug 05, 2024 214.49 223.93 212.74 221.50 1,735,844 -11.20(-4.81%)
Aug 02, 2024 231.00 233.60 222.82 232.70 1,670,602 -6.63(-2.77%)
Aug 01, 2024 246.47 249.30 234.64 239.33 1,842,441 -13.03(-5.16%)
Jul 31, 2024 248.80 259.86 244.57 252.36 1,557,494 +7.01(+2.86%)
Jul 30, 2024 251.65 254.25 238.93 245.35 1,300,205 -6.16(-2.45%)
Jul 29, 2024 255.00 255.65 250.10 251.51 785,225 -1.99(-0.79%)
Jul 26, 2024 259.61 259.88 246.94 253.50 1,196,719 -2.76(-1.08%)
Jul 25, 2024 247.64 263.94 245.00 256.26 1,548,221 +11.72(+4.79%)
Jul 24, 2024 252.43 255.12 242.15 244.54 1,251,597 -12.00(-4.68%)
Jul 23, 2024 254.57 260.66 253.00 256.54 967,979 +4.03(+1.60%)
Jul 22, 2024 253.00 255.92 245.19 252.51 1,309,013 +1.05(+0.42%)
Jul 19, 2024 245.37 252.65 243.04 251.46 1,349,793 +4.62(+1.87%)
Jul 18, 2024 263.00 268.35 246.30 246.84 1,535,532 -15.92(-6.06%)
Jul 17, 2024 254.03 264.11 253.48 262.76 2,023,808 +4.50(+1.74%)
Jul 16, 2024 255.47 259.69 250.44 258.26 1,004,060 +5.72(+2.26%)
Jul 15, 2024 253.68 257.08 249.65 252.54 1,006,187 -0.64(-0.25%)
Jul 12, 2024 246.30 253.50 244.07 253.18 1,236,468 +4.40(+1.77%)
Jul 11, 2024 250.39 257.49 245.76 248.78 1,362,357 +2.60(+1.06%)
Jul 10, 2024 250.88 250.88 237.36 246.18 2,361,082 -4.33(-1.73%)
Jul 09, 2024 258.00 259.90 246.50 250.51 2,011,144 -9.59(-3.69%)
Jul 08, 2024 266.00 266.12 258.52 260.10 1,367,864 -6.64(-2.49%)
Jul 05, 2024 264.00 271.66 261.87 266.74 1,249,606 +1.80(+0.68%)
Jul 03, 2024 260.20 267.00 258.02 264.94 895,892 +5.06(+1.95%)
Jul 02, 2024 265.00 270.00 259.41 259.88 1,813,035 -3.63(-1.38%)
Jul 01, 2024 253.00 264.76 249.17 263.51 2,353,606 +13.55(+5.42%)
Jun 28, 2024 244.55 252.09 244.32 249.96 2,449,449 +5.81(+2.38%)
Jun 27, 2024 238.28 247.26 238.14 244.15 2,169,816 +3.63(+1.51%)
Jun 26, 2024 225.82 241.93 225.80 240.52 2,512,998 +13.91(+6.14%)
Jun 25, 2024 234.29 234.62 226.05 226.61 1,663,181 -7.31(-3.12%)
Jun 24, 2024 226.06 234.75 225.76 233.92 1,776,437 +6.37(+2.80%)
Jun 21, 2024 220.82 228.58 218.86 227.55 2,842,645 +7.10(+3.22%)
Jun 20, 2024 218.68 222.85 214.74 220.45 1,534,775 +1.60(+0.73%)
Jun 18, 2024 222.46 224.25 217.81 218.85 1,577,322 -4.82(-2.15%)
Jun 17, 2024 224.38 226.50 219.45 223.67 1,611,548 -3.33(-1.47%)
Jun 14, 2024 219.15 227.04 218.68 227.00 1,884,511 +8.82(+4.04%)
Jun 13, 2024 230.62 230.76 217.94 218.18 1,815,631 -11.07(-4.83%)
Jun 12, 2024 228.26 235.81 227.07 229.25 2,067,625 +5.45(+2.44%)
Jun 11, 2024 223.94 227.80 219.53 223.80 2,443,786 -0.82(-0.37%)
Jun 10, 2024 226.22 229.50 223.71 224.62 2,195,630 -2.40(-1.06%)
Jun 07, 2024 227.91 231.99 222.78 227.02 1,597,347 -2.86(-1.24%)
Jun 06, 2024 233.00 235.61 229.13 229.88 1,718,657 -3.36(-1.44%)
Jun 05, 2024 234.34 235.38 230.26 233.24 1,810,891 +1.09(+0.47%)
Jun 04, 2024 233.09 242.98 231.20 232.15 2,981,387 -2.46(-1.05%)
Jun 03, 2024 243.15 252.11 231.01 234.61 4,871,316 -1.45(-0.61%)
May 31, 2024 237.07 241.00 225.25 236.06 10,991,223 -73.94(-23.85%)
May 30, 2024 328.50 328.93 308.38 310.00 4,784,476 -23.99(-7.18%)
May 29, 2024 330.00 339.15 328.01 333.99 1,153,745 -1.87(-0.56%)
May 28, 2024 349.51 349.51 332.50 335.86 1,716,984 -13.88(-3.97%)
May 24, 2024 351.81 352.68 342.30 349.74 1,336,915 -5.44(-1.53%)
May 23, 2024 372.23 379.06 354.61 355.18 1,301,569 -6.10(-1.69%)
May 22, 2024 365.35 367.65 356.60 361.28 846,730 -3.98(-1.09%)
May 21, 2024 365.38 367.49 361.80 365.26 727,397 -2.75(-0.75%)
May 20, 2024 371.91 373.67 363.15 368.01 653,649 -2.81(-0.76%)
May 17, 2024 369.72 372.00 365.36 370.82 668,143 +0.88(+0.24%)
May 16, 2024 376.05 376.50 366.49 369.94 813,495 -6.55(-1.74%)
May 15, 2024 367.00 377.64 362.19 376.49 1,045,909 +17.22(+4.79%)
May 14, 2024 359.56 364.65 352.76 359.27 855,183 +0.03(+0.01%)
May 13, 2024 356.97 361.93 354.62 359.24 983,435 +5.77(+1.63%)
May 10, 2024 355.92 360.79 352.82 353.47 513,042 -1.22(-0.34%)
May 09, 2024 353.20 358.62 352.00 354.69 575,989 +1.49(+0.42%)
May 08, 2024 349.42 353.62 347.63 353.20 738,277 -2.11(-0.59%)
May 07, 2024 356.70 358.79 347.36 355.31 1,467,378 -10.36(-2.83%)
May 06, 2024 363.21 370.80 362.15 365.67 974,586 +2.82(+0.78%)
May 03, 2024 373.36 378.46 360.84 362.85 926,998 -0.32(-0.09%)
May 02, 2024 379.83 380.94 360.60 363.17 1,062,673 -10.16(-2.72%)
May 01, 2024 379.15 387.19 365.52 373.33 1,225,480 +8.15(+2.23%)
Apr 30, 2024 369.36 374.06 364.40 365.18 1,079,486 -6.76(-1.82%)
Apr 29, 2024 380.37 382.28 368.16 371.94 1,155,534 -11.86(-3.09%)
Apr 26, 2024 382.44 385.86 375.30 383.80 1,558,666 +17.67(+4.83%)
Apr 25, 2024 362.43 370.74 351.34 366.13 1,148,779 -3.16(-0.86%)
Apr 24, 2024 368.50 370.80 362.01 369.29 1,314,514 +2.83(+0.77%)
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%)
Feb 01, 2024 404.93 411.31 399.88 409.07 1,127,432 +8.55(+2.13%)
Jan 31, 2024 409.06 411.00 394.10 400.52 1,542,934 -15.01(-3.61%)
Jan 30, 2024 418.49 421.99 410.73 415.53 781,099 -4.64(-1.10%)
Jan 29, 2024 397.28 420.34 397.28 420.17 1,070,139 +24.88(+6.29%)
Jan 26, 2024 394.70 401.73 391.35 395.29 973,617 -5.01(-1.25%)
Jan 25, 2024 416.04 416.04 397.38 400.30 967,694 -9.81(-2.39%)
Jan 24, 2024 417.69 424.78 409.36 410.11 1,162,623 -0.95(-0.23%)
Jan 23, 2024 418.61 418.92 407.03 411.06 765,141 -2.58(-0.62%)
Jan 22, 2024 406.78 426.51 406.78 413.64 1,908,972 +12.59(+3.14%)
Jan 19, 2024 395.41 401.66 391.50 401.05 974,991 +8.87(+2.26%)
Jan 18, 2024 404.25 408.40 384.55 392.18 1,244,361 -8.20(-2.05%)
Jan 17, 2024 401.79 404.01 387.27 400.38 1,049,704 -5.06(-1.25%)
Jan 16, 2024 388.26 405.66 382.70 405.44 1,512,024 +13.85(+3.54%)
Jan 12, 2024 393.60 397.85 388.87 391.59 786,224 -1.01(-0.26%)
Jan 11, 2024 395.91 399.35 383.20 392.60 1,208,047 -0.55(-0.14%)
Jan 10, 2024 380.00 394.45 376.19 393.15 1,462,256 +14.42(+3.81%)
Jan 09, 2024 371.57 380.06 371.56 378.73 846,215 +0.28(+0.07%)
Jan 08, 2024 367.32 378.63 365.00 378.45 1,815,416 +13.06(+3.57%)
Jan 05, 2024 360.70 371.44 360.15 365.39 1,489,236 +2.98(+0.82%)
Jan 04, 2024 362.57 369.15 360.10 362.41 2,053,109 -10.57(-2.83%)
Jan 03, 2024 373.76 379.76 371.25 372.98 1,287,578 -10.71(-2.79%)
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.