Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Mongodb Inc Cl A
(NQ:
MDB
)
227.09
-2.79 (-1.21%)
Streaming Delayed Price
Updated: 1:54 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2022
376.32
388.78
373.01
381.99
765,516
+6.05(+1.61%)
Feb 25, 2022
374.36
376.23
365.29
375.94
781,818
+0.58(+0.15%)
Feb 24, 2022
336.15
378.49
331.80
375.36
1,228,993
+20.55(+5.79%)
Feb 23, 2022
386.01
389.17
352.40
354.81
1,299,736
-27.62(-7.22%)
Feb 22, 2022
386.97
397.20
379.07
382.43
957,365
-7.75(-1.99%)
Feb 18, 2022
390.18
0
-19.38(-4.73%)
Feb 17, 2022
432.89
432.96
407.49
409.56
966,528
-26.57(-6.09%)
Feb 16, 2022
442.34
442.34
425.73
436.13
775,177
-9.70(-2.18%)
Feb 15, 2022
441.77
449.68
433.06
445.83
820,916
+15.90(+3.70%)
Feb 14, 2022
427.92
443.87
425.26
429.93
644,206
+2.76(+0.65%)
Feb 11, 2022
450.72
460.00
421.69
427.17
1,172,468
-23.43(-5.20%)
Feb 10, 2022
428.66
464.73
427.00
450.60
1,718,383
+8.93(+2.02%)
Feb 09, 2022
432.36
443.31
425.88
441.67
1,159,122
+22.24(+5.30%)
Feb 08, 2022
402.35
421.59
401.00
419.43
846,375
+11.60(+2.84%)
Feb 07, 2022
405.92
427.99
405.92
407.83
875,829
+4.29(+1.06%)
Feb 04, 2022
381.77
409.72
376.01
403.54
1,007,019
+21.69(+5.68%)
Feb 03, 2022
385.20
381.85
1,043,286
-16.06(-4.04%)
Feb 02, 2022
414.00
415.05
392.91
397.91
698,959
-13.24(-3.22%)
Feb 01, 2022
406.70
412.94
389.59
411.15
762,999
+6.04(+1.49%)
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%)
Jan 03, 2022
515.00
519.54
476.25
487.56
1,913,457
-41.79(-7.89%)
Dec 31, 2021
530.44
538.08
527.45
529.35
359,231
-3.00(-0.56%)
Dec 30, 2021
540.46
546.73
531.91
532.35
222,557
-5.66(-1.05%)
Dec 29, 2021
539.72
541.21
528.86
538.01
478,474
-4.07(-0.75%)
Dec 28, 2021
563.33
563.99
541.08
542.08
394,996
-17.11(-3.06%)
Dec 27, 2021
552.00
570.58
551.35
559.19
346,212
+8.08(+1.47%)
Dec 23, 2021
550.00
563.49
547.73
551.11
589,848
-0.41(-0.07%)
Dec 22, 2021
532.54
553.60
529.62
551.52
963,238
+12.86(+2.39%)
Dec 21, 2021
508.32
539.90
492.78
538.66
1,332,753
+43.06(+8.69%)
Dec 20, 2021
495.60
497.33
481.00
495.60
864,997
-2.25(-0.45%)
Dec 17, 2021
476.75
499.16
470.29
497.85
1,316,207
+16.83(+3.50%)
Dec 16, 2021
504.00
511.00
475.37
481.02
1,034,713
-27.39(-5.39%)
Dec 15, 2021
477.27
510.99
472.11
508.41
889,460
+29.86(+6.24%)
Dec 14, 2021
488.50
489.54
461.73
478.55
791,404
-16.38(-3.31%)
Dec 13, 2021
504.50
517.98
488.00
494.93
1,023,095
-11.28(-2.23%)
Dec 10, 2021
514.92
527.82
501.95
506.21
774,796
-7.07(-1.38%)
Dec 09, 2021
531.52
537.30
512.40
513.28
924,495
-18.29(-3.44%)
Dec 08, 2021
502.75
533.67
486.24
531.57
1,376,081
+31.75(+6.35%)
Dec 07, 2021
521.95
525.65
485.46
499.82
3,266,949
+70.48(+16.42%)
Dec 06, 2021
430.68
440.32
417.21
429.34
1,834,388
-16.52(-3.71%)
Dec 03, 2021
482.17
483.23
435.82
445.86
1,772,320
-36.28(-7.52%)
Dec 02, 2021
454.07
483.55
451.99
482.14
1,253,163
+25.25(+5.53%)
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
.