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)

425.20 +12.85 (+3.12%)
Official Closing Price Updated: 4:15 PM EST, Dec 18, 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 (%)
Dec 18, 2025 420.00 428.56 415.50 425.20 2,029,733 +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%)
Dec 01, 2025 326.43 335.92 321.26 328.87 4,879,931 -3.50(-1.05%)
Nov 28, 2025 330.50 336.24 330.50 332.37 1,234,268 +6.10(+1.87%)
Nov 26, 2025 331.28 331.80 325.00 326.27 1,420,967 -5.48(-1.65%)
Nov 25, 2025 329.57 333.51 322.53 331.75 1,515,625 +1.12(+0.34%)
Nov 24, 2025 325.05 334.65 324.36 330.63 2,205,042 +9.45(+2.94%)
Nov 21, 2025 327.45 328.98 309.94 321.18 2,179,479 -7.91(-2.40%)
Nov 20, 2025 344.72 353.29 326.17 329.09 1,639,019 -8.10(-2.40%)
Nov 19, 2025 337.23 343.29 332.88 337.19 725,022 -0.67(-0.20%)
Nov 18, 2025 334.00 341.26 331.01 337.86 970,052 -1.74(-0.51%)
Nov 17, 2025 349.82 352.00 333.64 339.60 1,443,775 -13.01(-3.69%)
Nov 14, 2025 338.98 356.50 337.00 352.61 1,378,246 +1.47(+0.42%)
Nov 13, 2025 359.85 362.99 347.62 351.14 1,405,024 -14.24(-3.90%)
Nov 12, 2025 372.88 376.18 364.54 365.38 1,284,032 -6.04(-1.63%)
Nov 11, 2025 373.47 375.11 363.28 371.42 1,460,072 -2.47(-0.66%)
Nov 10, 2025 363.32 377.84 358.85 373.89 2,013,784 +12.85(+3.56%)
Nov 07, 2025 347.45 362.24 339.00 361.04 1,622,029 +5.21(+1.46%)
Nov 06, 2025 362.00 365.86 352.35 355.83 1,587,757 +5.55(+1.58%)
Nov 05, 2025 354.75 358.88 345.39 350.28 1,646,112 -5.56(-1.56%)
Nov 04, 2025 358.95 368.90 350.13 355.84 1,826,199 -13.21(-3.58%)
Nov 03, 2025 385.04 385.44 356.56 369.05 4,891,499 +9.23(+2.57%)
Oct 31, 2025 354.50 362.15 349.60 359.82 2,074,060 +12.28(+3.53%)
Oct 30, 2025 338.11 355.49 336.95 347.54 2,317,306 +7.01(+2.06%)
Oct 29, 2025 335.50 343.27 330.00 340.53 1,072,211 +4.07(+1.21%)
Oct 28, 2025 343.00 343.82 335.88 336.46 885,611 -3.71(-1.09%)
Oct 27, 2025 339.29 346.86 338.00 340.17 952,832 +6.60(+1.98%)
Oct 24, 2025 335.05 340.98 333.54 333.57 1,139,525 +3.56(+1.08%)
Oct 23, 2025 321.23 331.32 321.00 330.01 694,008 +4.91(+1.51%)
Oct 22, 2025 324.30 330.00 318.00 325.10 1,783,354 -0.66(-0.20%)
Oct 21, 2025 326.70 335.39 325.35 325.76 916,732 -1.65(-0.50%)
Oct 20, 2025 321.39 330.29 321.14 327.41 1,120,428 +8.88(+2.79%)
Oct 17, 2025 311.77 320.91 310.30 318.53 997,939 +4.18(+1.33%)
Oct 16, 2025 320.00 329.66 311.03 314.35 1,643,341 -3.48(-1.09%)
Oct 15, 2025 315.94 319.98 314.00 317.83 886,093 +4.02(+1.28%)
Oct 14, 2025 312.32 317.91 307.20 313.81 973,561 -5.40(-1.69%)
Oct 13, 2025 323.01 323.28 313.80 319.21 886,179 +4.77(+1.52%)
Oct 10, 2025 334.35 337.95 313.11 314.44 1,960,787 -17.04(-5.14%)
Oct 09, 2025 329.50 335.53 325.00 331.48 1,489,092 +4.70(+1.44%)
Oct 08, 2025 320.44 328.35 320.44 326.78 1,212,998 +8.32(+2.61%)
Oct 07, 2025 323.02 325.00 311.11 318.46 1,411,149 -3.47(-1.08%)
Oct 06, 2025 323.22 331.50 319.72 321.93 1,680,574 +0.72(+0.22%)
Oct 03, 2025 328.75 329.46 316.62 321.21 2,039,741 -5.08(-1.56%)
Oct 02, 2025 328.98 335.83 325.01 326.29 3,152,970 +4.45(+1.38%)
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.