Skip to main content

Mongodb Inc Cl A (NQ: MDB )

252.51 +1.05 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.