Mongodb Inc Cl A (NQ: MDB )

499.82 USD +70.48 (+16.42%)
Official Closing Price Updated: 4:20 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 430.68 440.32 417.21 429.34 1,834,388 -16.52(-3.71%)
Dec 03, 2021 482.17 483.23 435.82 445.86 1,772,320 -36.28(-7.52%)
Dec 02, 2021 454.07 483.55 451.99 482.14 1,253,163 +25.25(+5.53%)
Dec 01, 2021 502.00 456.64 456.89 977,626 -41.21(-8.27%)
Nov 30, 2021 530.00 542.70 496.88 498.10 975,121 -27.90(-5.30%)
Nov 29, 2021 525.38 532.98 516.94 526.00 498,201 +7.39(+1.42%)
Nov 26, 2021 503.47 527.35 503.47 518.61 440,514 +11.43(+2.25%)
Nov 24, 2021 494.14 512.44 482.33 507.18 652,237 +8.32(+1.67%)
Nov 23, 2021 509.20 523.08 492.26 498.86 1,131,286 -21.22(-4.08%)
Nov 22, 2021 569.77 569.77 507.49 520.08 1,095,638 -49.69(-8.72%)
Nov 19, 2021 573.92 580.47 562.20 569.77 502,724 +1.98(+0.35%)
Nov 18, 2021 571.68 568.35 562.45 567.79 969,201 -2.21(-0.39%)
Nov 17, 2021 585.03 590.00 566.57 570.00 408,583 -15.03(-2.57%)
Nov 16, 2021 569.35 585.87 565.73 585.03 502,342 +23.14(+4.12%)
Nov 15, 2021 569.63 570.55 556.11 561.89 423,020 -4.94(-0.87%)
Nov 12, 2021 552.94 568.67 550.30 566.83 328,342 +18.15(+3.31%)
Nov 11, 2021 561.08 569.26 545.04 548.68 551,282 -6.28(-1.13%)
Nov 10, 2021 568.33 554.96 601,009 -21.81(-3.78%)
Nov 09, 2021 576.14 586.83 563.71 576.77 573,938 +5.47(+0.96%)
Nov 08, 2021 559.20 581.64 558.25 571.30 810,918 +15.72(+2.83%)
Nov 05, 2021 540.54 557.08 539.11 555.58 992,905 +20.50(+3.83%)
Nov 04, 2021 526.00 540.82 521.27 535.08 741,408 +13.88(+2.66%)
Nov 03, 2021 518.35 521.99 512.33 521.20 376,800 +2.84(+0.55%)
Nov 02, 2021 499.25 519.99 498.27 518.36 642,148 +20.09(+4.03%)
Nov 01, 2021 521.99 521.29 496.81 498.27 656,580 -23.02(-4.42%)
Oct 29, 2021 504.62 523.88 504.25 521.29 504,047 +16.67(+3.30%)
Oct 28, 2021 498.49 506.10 490.01 504.62 297,594 +6.66(+1.34%)
Oct 27, 2021 503.07 512.99 495.46 497.96 326,554 -3.72(-0.74%)
Oct 26, 2021 518.47 501.68 516,399 -17.19(-3.31%)
Oct 25, 2021 506.69 525.00 503.00 518.87 695,042 +13.98(+2.77%)
Oct 22, 2021 507.55 513.24 497.29 504.89 541,945 -4.54(-0.89%)
Oct 21, 2021 502.19 517.25 502.19 509.43 978,506 +4.93(+0.98%)
Oct 20, 2021 510.97 517.04 498.37 504.50 327,045 -3.51(-0.69%)
Oct 19, 2021 505.50 515.70 501.98 508.01 1,647,960 +4.05(+0.80%)
Oct 18, 2021 491.89 504.35 488.05 503.96 1,276,218 +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%)
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.