Financial News

Mongodb Inc Cl A (NQ: MDB )

362.52 +3.72 (+1.04%)
Streaming Delayed Price Updated: 10:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 378.58 406.34 405.11 1,188,938 +32.06(+8.59%)
Jan 28, 2022 355.16 373.66 340.25 373.05 1,263,754 +21.54(+6.13%)
Jan 27, 2022 361.19 369.92 349.58 351.51 1,533,779 -0.06(-0.02%)
Jan 26, 2022 376.61 393.84 345.35 351.57 1,899,054 -13.91(-3.81%)
Jan 25, 2022 379.33 383.92 359.51 365.48 1,248,568 -20.97(-5.43%)
Jan 24, 2022 363.74 387.81 345.25 386.45 1,944,106 +10.88(+2.90%)
Jan 21, 2022 385.37 399.78 372.00 375.57 1,121,908 -13.55(-3.48%)
Jan 20, 2022 392.00 412.00 387.36 389.12 1,193,599 +4.53(+1.18%)
Jan 19, 2022 390.58 402.72 384.59 384.59 770,597 -2.68(-0.69%)
Jan 18, 2022 386.27 407.26 377.77 387.27 993,814 -9.60(-2.42%)
Jan 14, 2022 396.87 0 +6.04(+1.55%)
Jan 13, 2022 432.09 432.09 389.46 390.83 1,854,721 -41.66(-9.63%)
Jan 12, 2022 449.00 450.06 430.45 432.49 945,683 -11.30(-2.55%)
Jan 11, 2022 426.90 449.00 426.90 443.79 1,112,031 +8.79(+2.02%)
Jan 10, 2022 414.10 435.59 393.95 435.00 1,709,224 +5.37(+1.25%)
Jan 07, 2022 425.00 443.24 419.91 429.63 1,139,261 -0.05(-0.01%)
Jan 06, 2022 422.07 440.15 413.00 429.68 1,911,956 +0.91(+0.21%)
Jan 05, 2022 449.15 453.97 426.54 428.77 1,661,340 -36.60(-7.86%)
Jan 04, 2022 488.77 488.77 445.87 465.37 1,479,096 -22.19(-4.55%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback