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)

161.88 -18.31 (-10.16%)
Streaming Delayed Price Updated: 11:54 AM EDT, Apr 3, 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 (%)
Apr 02, 2025 173.20 183.00 173.20 180.19 2,358,147 +3.58(+2.03%)
Apr 01, 2025 174.69 178.15 170.66 176.61 1,320,058 +1.21(+0.69%)
Mar 31, 2025 175.22 176.60 170.85 175.40 2,807,546 -2.63(-1.48%)
Mar 28, 2025 185.73 187.06 175.89 178.03 2,921,015 -10.61(-5.62%)
Mar 27, 2025 191.36 191.99 186.61 188.64 1,319,554 -5.02(-2.59%)
Mar 26, 2025 198.61 198.66 192.67 193.66 1,107,088 -5.00(-2.52%)
Mar 25, 2025 198.30 202.90 197.39 198.66 1,213,733 +1.18(+0.60%)
Mar 24, 2025 195.53 199.48 193.44 197.48 2,163,443 +4.94(+2.57%)
Mar 21, 2025 185.46 193.54 184.55 192.54 2,185,669 +3.24(+1.71%)
Mar 20, 2025 187.69 194.90 187.69 189.30 1,404,147 -0.76(-0.40%)
Mar 19, 2025 189.02 193.21 185.53 190.06 1,667,671 +1.33(+0.70%)
Mar 18, 2025 190.39 191.97 184.42 188.73 1,332,674 -4.32(-2.24%)
Mar 17, 2025 185.34 196.95 184.68 193.05 2,040,353 +7.68(+4.14%)
Mar 14, 2025 187.70 188.88 183.25 185.37 2,589,291 +0.27(+0.15%)
Mar 13, 2025 193.64 194.73 183.00 185.10 2,969,911 -11.02(-5.62%)
Mar 12, 2025 203.11 204.03 191.03 196.12 3,748,573 +0.42(+0.21%)
Mar 11, 2025 180.84 197.16 179.69 195.70 5,171,538 +15.38(+8.53%)
Mar 10, 2025 182.02 185.84 173.13 180.32 6,461,459 -7.33(-3.91%)
Mar 07, 2025 194.02 195.00 181.05 187.65 5,783,377 -5.33(-2.76%)
Mar 06, 2025 207.09 212.00 192.79 192.98 14,203,298 -71.15(-26.94%)
Mar 05, 2025 254.31 264.79 249.68 264.13 3,712,762 +9.75(+3.83%)
Mar 04, 2025 257.98 259.58 245.69 254.38 1,684,348 -4.64(-1.79%)
Mar 03, 2025 270.63 275.54 256.70 259.02 1,583,655 -8.41(-3.14%)
Feb 28, 2025 260.32 267.70 258.06 267.43 1,340,321 +5.02(+1.91%)
Feb 27, 2025 276.35 279.87 262.32 262.41 1,389,080 -5.89(-2.20%)
Feb 26, 2025 262.98 271.02 261.80 268.30 1,178,294 +8.59(+3.31%)
Feb 25, 2025 261.43 265.30 253.00 259.71 1,398,532 -7.39(-2.77%)
Feb 24, 2025 274.35 275.00 257.65 267.10 1,464,445 -6.16(-2.25%)
Feb 21, 2025 288.99 288.99 272.69 273.26 1,583,294 -16.74(-5.77%)
Feb 20, 2025 294.71 294.71 277.03 290.00 1,522,784 -5.00(-1.69%)
Feb 19, 2025 297.54 298.00 289.86 295.00 1,056,773 -3.51(-1.18%)
Feb 18, 2025 292.05 298.92 287.46 298.51 1,159,950 +8.88(+3.07%)
Feb 14, 2025 291.00 292.05 283.34 289.63 1,248,785 -3.34(-1.14%)
Feb 13, 2025 293.00 294.00 282.17 292.97 1,493,384 +0.51(+0.17%)
Feb 12, 2025 284.91 293.43 279.14 292.46 1,280,048 +6.34(+2.22%)
Feb 11, 2025 285.87 292.95 284.26 286.12 1,238,338 -0.24(-0.08%)
Feb 10, 2025 281.62 288.54 280.82 286.36 1,137,867 +8.49(+3.06%)
Feb 07, 2025 279.01 283.96 275.86 277.87 1,400,443 -0.23(-0.08%)
Feb 06, 2025 282.13 286.49 277.59 278.10 1,078,433 -3.93(-1.39%)
Feb 05, 2025 273.00 284.01 270.62 282.03 1,514,212 +6.06(+2.20%)
Feb 04, 2025 268.34 277.17 268.03 275.97 1,275,089 +7.14(+2.66%)
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.