MongoDB Inc - Class A (MDB) Historical Prices & Data

MongoDB Inc - Class A
MDB
(Nasdaq - US)
Closed
315.37
+33.61 (+11.93%)
in:usd•As of: Nov 21, 2024 15:59 UTC -5
After Market:322+6.63 (+2.10%)
Open
306.12
High
331.15
Low
306.08

MongoDB Inc - Class A Historical Rates

Frequency

Daily

From Oct 22, 2024 to Nov 22, 2024

Date	High	Low	Open	Close	% Change
Nov 21, 2024	331.19	305.08	306.22	315.44	3.01%
Nov 20, 2024	290.94	275.10	289.46	281.76	-2.66%
Nov 19, 2024	291.29	278.03	279.00	289.15	3.64%
Nov 18, 2024	285.27	279.50	281.68	284.43	0.98%
Nov 15, 2024	289.85	272.94	286.00	279.77	-2.18%
Nov 14, 2024	303.53	290.62	301.00	291.59	-3.13%
Nov 13, 2024	320.68	291.13	291.13	300.89	3.35%
Nov 12, 2024	297.00	288.69	291.15	291.65	0.17%
Nov 11, 2024	292.43	283.71	290.94	291.57	0.22%
Nov 8, 2024	292.68	284.18	292.08	290.04	-0.70%
Nov 7, 2024	295.51	280.87	280.87	294.12	4.72%
Nov 6, 2024	288.09	280.61	281.00	280.98	-0.01%
Nov 5, 2024	274.87	264.18	268.39	274.75	2.37%
Nov 4, 2024	270.59	265.45	269.57	267.39	-0.81%
Nov 1, 2024	275.23	265.18	270.40	271.85	0.54%
Oct 31, 2024	280.56	268.99	280.00	270.40	-3.43%
Oct 30, 2024	288.32	276.05	277.47	283.70	2.25%
Oct 29, 2024	278.84	271.34	272.88	275.21	0.85%
Oct 28, 2024	275.71	269.50	271.98	272.18	0.07%
Oct 25, 2024	271.00	265.64	266.34	268.74	0.90%
Oct 24, 2024	266.20	262.58	263.20	263.52	0.12%
Oct 23, 2024	266.23	258.28	264.25	260.96	-1.25%
Oct 22, 2024	270.90	263.22	270.16	264.44	-2.12%

Highest:331.19

Lowest:258.28

Average:281.07

Difference:45.28

% Change:16.76%

Data Vendor: Xignite Logo

Stocks