Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

346.06 -26.62 (-7.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2026 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 (%)
Feb 03, 2026 371.36 372.81 333.17 346.06 1,990,088 -26.62(-7.14%)
Feb 02, 2026 369.75 381.00 359.95 372.68 1,085,876 +1.35(+0.36%)
Jan 30, 2026 375.82 381.83 368.24 371.33 1,603,875 -2.69(-0.72%)
Jan 29, 2026 395.40 398.00 362.90 374.02 2,742,719 -37.02(-9.01%)
Jan 28, 2026 417.07 426.32 409.44 411.04 862,690 -0.85(-0.21%)
Jan 27, 2026 420.00 423.48 410.21 411.89 702,482 +0.64(+0.16%)
Jan 26, 2026 401.85 413.58 399.83 411.25 956,891 +12.56(+3.15%)
Jan 23, 2026 406.61 408.21 396.88 398.69 1,047,631 -5.95(-1.47%)
Jan 22, 2026 387.60 404.99 387.14 404.64 1,087,324 +23.20(+6.08%)
Jan 21, 2026 387.22 390.88 380.19 381.44 1,092,639 -3.38(-0.88%)
Jan 20, 2026 389.87 400.92 380.25 384.82 1,540,458 -14.94(-3.74%)
Jan 16, 2026 390.64 413.72 386.75 399.76 1,988,305 +10.56(+2.71%)
Jan 15, 2026 388.31 410.74 384.00 389.20 2,262,226 +2.31(+0.60%)
Jan 14, 2026 409.36 410.36 385.45 386.89 1,624,717 -24.30(-5.91%)
Jan 13, 2026 417.73 424.23 409.70 411.19 1,521,564 -7.00(-1.67%)
Jan 12, 2026 408.12 419.27 404.60 418.19 1,087,850 +10.07(+2.47%)
Jan 09, 2026 414.78 420.80 407.73 408.12 1,191,730 -5.40(-1.31%)
Jan 08, 2026 440.51 444.00 411.55 413.52 1,572,877 -27.08(-6.15%)
Jan 07, 2026 435.01 444.72 433.01 440.60 1,381,212 +4.74(+1.09%)
Jan 06, 2026 420.52 436.42 418.94 435.86 1,740,007 +15.04(+3.57%)
Jan 05, 2026 404.01 423.71 400.86 420.82 1,666,830 +21.17(+5.30%)
Jan 02, 2026 422.50 423.50 392.50 399.65 2,555,144 -20.04(-4.77%)
Dec 31, 2025 421.38 425.80 418.69 419.69 835,794 -1.54(-0.37%)
Dec 30, 2025 425.49 428.65 420.91 421.23 921,043 -1.91(-0.45%)
Dec 29, 2025 434.00 435.00 420.90 423.14 1,506,522 -12.71(-2.92%)
Dec 26, 2025 435.56 439.67 435.05 435.85 532,900 +0.34(+0.08%)
Dec 24, 2025 435.35 439.08 434.29 435.51 341,341 -1.62(-0.37%)
Dec 23, 2025 439.00 439.39 432.50 437.13 843,948 -2.55(-0.58%)
Dec 22, 2025 433.00 440.67 431.00 439.68 1,374,855 +9.04(+2.10%)
Dec 19, 2025 429.00 431.56 423.25 430.64 1,407,421 +5.44(+1.28%)
Dec 18, 2025 420.00 428.56 415.50 425.20 2,029,828 +12.85(+3.12%)
Dec 17, 2025 421.85 428.53 411.76 412.35 1,369,755 -9.15(-2.17%)
Dec 16, 2025 410.03 425.48 408.00 421.50 1,752,527 +5.50(+1.32%)
Dec 15, 2025 420.79 420.86 411.00 416.00 2,065,674 -3.00(-0.72%)
Dec 12, 2025 417.79 421.54 411.28 419.00 1,260,508 -1.39(-0.33%)
Dec 11, 2025 423.18 432.55 418.64 420.39 1,308,835 -7.02(-1.64%)
Dec 10, 2025 412.76 429.85 411.92 427.41 1,718,497 +13.35(+3.22%)
Dec 09, 2025 416.36 419.99 412.75 414.06 1,228,135 -4.65(-1.11%)
Dec 08, 2025 413.00 424.64 413.00 418.71 2,235,997 +9.09(+2.22%)
Dec 05, 2025 397.39 411.24 393.53 409.62 2,101,171 +12.89(+3.25%)
Dec 04, 2025 405.62 407.52 394.00 396.73 2,512,788 -9.21(-2.27%)
Dec 03, 2025 404.79 411.45 396.37 405.94 2,572,101 +3.95(+0.98%)
Dec 02, 2025 406.82 419.50 399.51 401.99 9,478,102 +73.12(+22.23%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.