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 )

245.96 -6.90 (-2.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 7, 2025 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 (%)
Jan 07, 2025 254.19 256.40 242.93 245.96 1,416,364 -6.90(-2.73%)
Jan 06, 2025 254.10 259.88 251.20 252.86 1,941,884 +6.47(+2.63%)
Jan 03, 2025 247.01 250.22 239.73 246.39 1,533,181 +1.77(+0.72%)
Jan 02, 2025 234.09 247.00 234.09 244.62 2,592,670 +11.81(+5.07%)
Dec 31, 2024 232.81 0 -1.10(-0.47%)
Dec 30, 2024 234.26 235.82 229.40 233.91 3,065,373 -4.44(-1.86%)
Dec 27, 2024 242.91 244.80 234.07 238.35 2,776,316 -5.15(-2.11%)
Dec 26, 2024 242.35 244.19 240.15 243.50 1,889,233 +0.50(+0.21%)
Dec 24, 2024 243.11 244.56 240.50 243.00 1,397,124 +0.08(+0.03%)
Dec 23, 2024 246.51 246.51 240.88 242.92 2,811,987 -2.71(-1.10%)
Dec 20, 2024 241.13 248.57 239.18 245.63 3,307,378 -0.34(-0.14%)
Dec 19, 2024 252.48 255.90 243.30 245.97 2,098,270 -6.70(-2.65%)
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 10,281,375 -59.23(-16.92%)
Dec 09, 2024 355.34 370.00 345.98 350.13 6,326,469 +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%)
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.