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

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

245.63 +0.63 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
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.