Financial News

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

204.43 -1.61 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 02, 2025 206.05 208.48 204.02 204.43 2,169,242 -1.61(-0.78%)
Jul 01, 2025 210.00 211.68 203.35 206.04 2,148,488 -3.95(-1.88%)
Jun 30, 2025 212.17 214.17 207.95 209.99 1,662,851 +0.07(+0.03%)
Jun 27, 2025 209.39 211.56 206.36 209.92 3,107,038 +0.72(+0.34%)
Jun 26, 2025 208.77 210.82 203.29 209.20 1,518,838 +2.44(+1.18%)
Jun 25, 2025 210.84 212.00 204.37 206.76 1,550,264 -2.49(-1.19%)
Jun 24, 2025 206.21 210.33 205.45 209.25 1,916,800 +6.01(+2.96%)
Jun 23, 2025 200.48 204.04 196.00 203.24 1,607,822 +1.74(+0.86%)
Jun 20, 2025 207.46 212.94 200.45 201.50 3,617,132 -2.65(-1.30%)
Jun 18, 2025 205.82 208.85 200.35 204.15 2,084,422 -1.45(-0.71%)
Jun 17, 2025 201.08 207.09 200.57 205.60 1,859,446 +3.10(+1.53%)
Jun 16, 2025 207.18 209.80 202.11 202.50 2,065,099 -3.13(-1.52%)
Jun 13, 2025 207.40 210.51 204.62 205.63 1,603,714 -5.03(-2.39%)
Jun 12, 2025 210.21 218.12 209.96 210.66 2,183,196 +0.06(+0.03%)
Jun 11, 2025 213.67 214.99 209.64 210.60 2,380,609 -2.43(-1.14%)
Jun 10, 2025 218.31 220.00 212.81 213.03 2,518,848 -4.20(-1.93%)
Jun 09, 2025 222.43 223.26 216.68 217.23 2,264,792 -2.91(-1.32%)
Jun 06, 2025 227.65 227.93 219.14 220.14 3,374,275 -5.24(-2.32%)
Jun 05, 2025 234.75 237.18 222.06 225.38 13,174,445 +25.65(+12.84%)
Jun 04, 2025 194.19 201.78 193.87 199.73 6,445,879 +5.98(+3.09%)
Jun 03, 2025 193.68 195.29 190.36 193.75 2,827,311 +0.75(+0.39%)
Jun 02, 2025 188.42 193.18 183.64 193.00 2,416,064 +4.17(+2.21%)
May 30, 2025 188.04 189.12 182.43 188.83 2,634,249 -0.53(-0.28%)
May 29, 2025 190.57 191.72 186.20 189.36 1,642,503 +0.91(+0.48%)
May 28, 2025 188.40 190.26 186.85 188.45 1,894,747 -0.50(-0.26%)
May 27, 2025 189.89 189.89 187.48 188.95 1,979,868 +3.10(+1.67%)
May 23, 2025 184.50 186.90 182.90 185.85 1,252,713 -2.73(-1.45%)
May 22, 2025 187.47 191.74 186.55 188.58 2,199,008 +3.57(+1.93%)
May 21, 2025 188.00 190.37 184.14 185.01 2,005,465 -3.93(-2.08%)
May 20, 2025 184.25 189.69 183.13 188.94 2,501,868 -0.07(-0.04%)
May 19, 2025 187.25 191.55 186.83 189.01 1,743,434 -2.28(-1.19%)
May 16, 2025 190.71 193.19 188.20 191.29 7,861,164 +0.79(+0.41%)
May 15, 2025 191.48 192.31 186.11 190.50 1,805,233 -3.24(-1.67%)
May 14, 2025 196.20 198.58 192.61 193.74 2,006,835 -2.16(-1.10%)
May 13, 2025 192.89 197.55 190.91 195.90 2,189,158 +4.29(+2.24%)
May 12, 2025 187.22 191.67 186.00 191.61 2,659,349 +13.07(+7.32%)
May 09, 2025 181.91 184.00 177.44 178.54 1,598,913 -0.72(-0.40%)
May 08, 2025 176.82 181.29 175.25 179.26 1,742,601 +4.93(+2.83%)
May 07, 2025 172.22 175.53 170.88 174.33 1,216,346 +2.11(+1.23%)
May 06, 2025 170.45 175.28 169.26 172.22 1,278,561 -0.74(-0.43%)
May 05, 2025 170.23 175.91 169.65 172.96 1,255,022 +1.32(+0.77%)
May 02, 2025 174.90 176.27 170.85 171.64 1,929,436 -0.55(-0.32%)
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 Of Service.

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