Mongodb Inc Cl A (NQ: MDB )

274.63 USD -12.68 (-4.41%)
Streaming Delayed Price Updated: 3:50 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 272.99 289.79 272.00 287.31 858,849 +17.29(+6.40%)
Nov 27, 2020 269.90 276.27 267.61 270.02 414,800 +4.62(+1.74%)
Nov 25, 2020 262.79 266.46 257.50 265.40 524,200 +0.80(+0.30%)
Nov 24, 2020 264.99 266.04 262.17 264.60 378,143 -0.75(-0.28%)
Nov 23, 2020 262.05 269.09 258.07 265.35 507,474 +1.07(+0.40%)
Nov 20, 2020 259.02 268.04 258.77 264.28 685,900 +9.17(+3.59%)
Nov 19, 2020 247.40 265.00 243.60 255.11 1,336,933 +7.77(+3.14%)
Nov 18, 2020 249.27 258.00 240.73 247.34 499,992 -1.00(-0.40%)
Nov 17, 2020 244.72 252.71 244.16 248.34 452,590 +5.40(+2.22%)
Nov 16, 2020 239.46 249.91 239.01 242.94 513,886 -3.92(-1.59%)
Nov 13, 2020 253.55 254.43 244.18 246.86 542,100 -4.16(-1.66%)
Nov 12, 2020 246.36 254.49 245.62 251.02 608,674 +5.93(+2.42%)
Nov 11, 2020 234.87 248.15 231.34 245.09 639,344 +15.03(+6.53%)
Nov 10, 2020 237.57 238.42 219.51 230.06 1,272,919 -9.83(-4.10%)
Nov 09, 2020 245.88 255.66 237.86 239.89 683,540 -12.51(-4.96%)
Nov 06, 2020 253.00 253.42 245.56 252.40 486,100 -0.75(-0.30%)
Nov 05, 2020 247.13 254.43 241.17 253.15 755,375 +8.48(+3.47%)
Nov 04, 2020 241.18 245.25 234.89 244.67 951,310 +17.70(+7.80%)
Nov 03, 2020 225.38 231.14 223.05 226.97 418,803 +2.79(+1.24%)
Nov 02, 2020 227.00 230.91 219.84 224.18 631,472 -4.29(-1.88%)
Oct 30, 2020 232.57 236.51 223.96 228.47 484,100 -7.22(-3.06%)
Oct 29, 2020 243.65 245.00 235.39 235.69 438,070 -4.35(-1.81%)
Oct 28, 2020 240.77 242.40 234.50 240.04 570,734 -3.97(-1.63%)
Oct 27, 2020 243.68 248.42 241.54 244.01 497,518 +3.91(+1.63%)
Oct 26, 2020 250.00 250.20 239.52 240.10 712,870 -7.90(-3.19%)
Oct 23, 2020 246.50 249.57 243.12 248.00 522,300 +2.25(+0.92%)
Oct 22, 2020 250.00 251.82 240.88 245.75 494,544 -3.09(-1.24%)
Oct 21, 2020 259.53 260.43 247.56 248.84 915,013 -7.84(-3.05%)
Oct 20, 2020 262.68 267.63 255.41 256.68 803,116 -8.56(-3.23%)
Oct 19, 2020 270.51 273.01 264.61 265.24 452,184 -2.06(-0.77%)
Oct 16, 2020 271.80 272.56 265.53 267.30 367,000 -2.57(-0.95%)
Oct 15, 2020 256.22 271.88 253.96 269.87 697,894 +4.68(+1.76%)
Oct 14, 2020 271.00 272.55 261.83 265.19 498,638 -2.96(-1.10%)
Oct 13, 2020 268.00 271.65 264.25 268.15 484,592 +4.95(+1.88%)
Oct 12, 2020 265.00 268.05 261.66 263.20 518,346 +4.13(+1.59%)
Oct 09, 2020 252.56 262.66 252.56 259.07 572,900 +6.21(+2.46%)
Oct 08, 2020 255.01 257.49 248.81 252.86 598,903 -0.25(-0.10%)
Oct 07, 2020 248.96 259.63 248.96 253.11 1,125,150 +6.70(+2.72%)
Oct 06, 2020 236.00 246.72 235.97 246.41 1,394,283 +7.72(+3.23%)
Oct 05, 2020 234.21 239.89 232.02 238.69 654,958 +4.37(+1.86%)
Oct 02, 2020 224.47 237.80 224.23 234.32 721,600 -1.46(-0.62%)
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.