Mongodb Inc Cl A (NQ: MDB )

503.96 USD +12.15 (+2.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2021 491.89 504.35 488.05 503.96 1,276,187 +12.15(+2.47%)
Oct 15, 2021 490.00 492.89 482.88 491.81 390,176 +2.51(+0.51%)
Oct 14, 2021 499.54 506.00 488.36 489.30 615,688 -4.72(-0.96%)
Oct 13, 2021 473.94 494.52 473.94 494.02 983,785 +23.08(+4.90%)
Oct 12, 2021 459.56 477.66 457.20 470.94 532,086 +16.74(+3.69%)
Oct 11, 2021 447.95 460.65 443.00 454.20 439,711 +5.20(+1.16%)
Oct 08, 2021 473.44 474.00 449.00 449.00 877,016 -23.87(-5.05%)
Oct 07, 2021 470.00 481.68 468.11 472.87 485,235 +6.63(+1.42%)
Oct 06, 2021 445.65 469.67 444.00 466.24 518,991 +13.56(+3.00%)
Oct 05, 2021 445.44 457.65 444.20 452.68 518,722 +7.77(+1.75%)
Oct 04, 2021 461.00 463.19 434.45 444.91 1,271,550 -29.60(-6.24%)
Oct 01, 2021 474.01 478.20 458.81 474.51 566,091 +3.00(+0.64%)
Sep 30, 2021 460.48 478.90 460.48 471.51 809,824 +13.02(+2.84%)
Sep 29, 2021 471.05 476.29 456.80 458.49 587,464 -5.08(-1.10%)
Sep 28, 2021 475.18 477.55 460.05 463.57 794,922 -19.47(-4.03%)
Sep 27, 2021 499.27 500.90 480.78 483.04 761,578 -25.00(-4.92%)
Sep 24, 2021 510.07 512.80 500.03 508.04 439,324 -6.02(-1.17%)
Sep 23, 2021 513.48 518.34 504.98 514.06 547,078 +3.38(+0.66%)
Sep 22, 2021 487.57 515.50 484.29 510.68 855,543 +22.04(+4.51%)
Sep 21, 2021 494.32 502.16 484.89 488.64 1,300,461 -0.63(-0.13%)
Sep 20, 2021 492.00 500.34 483.01 489.27 1,104,373 -17.72(-3.50%)
Sep 17, 2021 512.81 514.13 502.40 506.99 1,976,228 -2.66(-0.52%)
Sep 16, 2021 501.28 510.50 496.53 509.65 920,750 +6.15(+1.22%)
Sep 15, 2021 503.81 506.44 495.00 503.50 1,121,879 -1.71(-0.34%)
Sep 14, 2021 486.47 506.48 486.47 505.21 924,379 +20.21(+4.17%)
Sep 13, 2021 485.51 488.38 470.89 485.00 809,684 -3.80(-0.78%)
Sep 10, 2021 479.20 499.00 475.51 488.80 1,295,899 +13.87(+2.92%)
Sep 09, 2021 473.23 477.95 466.05 474.93 867,393 +3.19(+0.68%)
Sep 08, 2021 486.89 490.28 467.19 471.74 2,230,832 -18.01(-3.68%)
Sep 07, 2021 514.80 514.80 489.00 489.75 1,552,831 -17.66(-3.48%)
Sep 03, 2021 462.77 508.97 458.54 507.41 6,102,250 +105.76(+26.33%)
Sep 02, 2021 394.00 406.33 393.36 401.65 1,179,608 +8.22(+2.09%)
Sep 01, 2021 390.90 396.93 387.97 393.43 421,128 +1.60(+0.41%)
Aug 31, 2021 396.10 397.36 390.90 391.83 515,344 -4.35(-1.10%)
Aug 30, 2021 394.63 402.79 392.75 396.17 478,130 +0.57(+0.14%)
Aug 27, 2021 393.53 400.50 391.19 395.61 504,450 +6.85(+1.76%)
Aug 26, 2021 392.12 400.59 387.49 388.76 452,794 -4.99(-1.27%)
Aug 25, 2021 385.78 394.52 382.05 393.75 412,689 +9.58(+2.49%)
Aug 24, 2021 379.24 387.82 378.21 384.17 472,051 +8.41(+2.24%)
Aug 23, 2021 369.83 379.57 369.83 375.76 375,375 +8.10(+2.20%)
Aug 20, 2021 367.12 370.49 361.90 367.66 325,367 +2.76(+0.76%)
Aug 19, 2021 364.24 369.96 360.20 364.90 298,013 -1.64(-0.45%)
Aug 18, 2021 367.32 372.82 364.37 366.54 355,470 +1.54(+0.42%)
Aug 17, 2021 363.22 366.38 357.52 365.00 543,915 -2.45(-0.67%)
Aug 16, 2021 375.20 377.14 358.78 367.45 926,753 -10.33(-2.73%)
Aug 13, 2021 375.88 382.98 370.56 377.78 377,938 +4.99(+1.34%)
Aug 12, 2021 359.59 375.14 359.13 372.79 659,399 +11.86(+3.29%)
Aug 11, 2021 365.19 367.87 354.17 360.93 323,878 -3.54(-0.97%)
Aug 10, 2021 381.94 382.44 361.11 364.47 658,082 -15.91(-4.18%)
Aug 09, 2021 374.51 381.07 371.49 380.38 534,922 +6.93(+1.86%)
Aug 06, 2021 375.54 379.49 367.00 373.45 511,892 -3.27(-0.87%)
Aug 05, 2021 363.11 377.00 357.19 376.72 819,305 +13.54(+3.73%)
Aug 04, 2021 360.45 371.67 360.24 363.18 917,032 +4.01(+1.12%)
Aug 03, 2021 360.79 367.15 355.42 359.17 485,114 +0.18(+0.05%)
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.