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)

318.53 +4.18 (+1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 17, 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 (%)
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 320.44 328.35 319.79 326.78 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 +4.76(+1.48%)
Oct 01, 2025 310.75 324.83 309.92 321.53 3,803,528 +11.15(+3.59%)
Sep 30, 2025 315.52 318.38 306.44 310.38 1,520,363 -6.62(-2.09%)
Sep 29, 2025 321.00 322.00 314.53 317.00 1,641,119 -1.41(-0.44%)
Sep 26, 2025 315.25 319.52 312.00 318.41 1,264,187 +3.09(+0.98%)
Sep 25, 2025 313.47 316.34 309.34 315.32 1,238,277 +0.02(+0.01%)
Sep 24, 2025 320.53 322.53 315.20 315.30 1,366,763 -3.66(-1.15%)
Sep 23, 2025 324.00 326.57 318.21 318.96 2,047,938 -4.63(-1.43%)
Sep 22, 2025 323.19 327.50 320.00 323.59 1,921,133 +0.16(+0.05%)
Sep 19, 2025 320.15 325.54 317.92 323.43 3,034,293 +7.13(+2.25%)
Sep 18, 2025 319.00 322.25 310.22 316.30 2,630,216 +0.92(+0.29%)
Sep 17, 2025 327.93 329.01 306.50 315.38 3,723,152 -11.99(-3.66%)
Sep 16, 2025 333.90 334.00 325.17 327.37 1,918,952 -6.60(-1.98%)
Sep 15, 2025 335.51 344.30 333.50 333.97 3,547,056 +3.87(+1.17%)
Sep 12, 2025 336.10 336.10 328.27 330.10 1,282,857 -2.00(-0.60%)
Sep 11, 2025 337.25 340.80 331.81 332.10 1,363,966 -2.77(-0.83%)
Sep 10, 2025 333.98 344.85 333.21 334.87 2,641,111 +3.78(+1.14%)
Sep 09, 2025 323.50 331.89 322.00 331.09 2,062,068 +7.80(+2.41%)
Sep 08, 2025 326.25 327.19 320.65 323.29 1,328,137 -1.45(-0.45%)
Sep 05, 2025 325.05 331.04 322.79 324.74 2,339,423 +2.69(+0.84%)
Sep 04, 2025 311.60 322.66 306.01 322.05 2,750,292 +9.17(+2.93%)
Sep 03, 2025 319.97 320.44 306.02 312.88 2,975,873 -5.41(-1.70%)
Sep 02, 2025 310.00 323.58 308.50 318.29 4,185,276 +2.68(+0.85%)
Aug 29, 2025 314.42 321.92 308.39 315.61 5,695,532 -2.49(-0.78%)
Aug 28, 2025 299.49 321.57 297.00 318.10 10,718,017 +22.40(+7.58%)
Aug 27, 2025 282.05 297.26 275.66 295.70 20,731,920 +81.36(+37.96%)
Aug 26, 2025 217.91 220.48 212.31 214.34 7,740,066 -4.10(-1.88%)
Aug 25, 2025 219.00 219.61 214.30 218.44 2,250,191 -0.62(-0.28%)
Aug 22, 2025 211.03 220.00 208.65 219.06 1,804,476 +7.10(+3.35%)
Aug 21, 2025 211.28 213.80 206.92 211.96 1,540,851 -0.74(-0.35%)
Aug 20, 2025 214.35 216.78 208.86 212.70 2,048,740 -5.91(-2.70%)
Aug 19, 2025 227.47 229.35 217.85 218.61 1,762,450 -8.45(-3.72%)
Aug 18, 2025 222.98 231.55 220.32 227.06 2,692,344 +8.80(+4.03%)
Aug 15, 2025 207.08 219.04 207.00 218.26 2,156,922 +13.89(+6.80%)
Aug 14, 2025 204.29 206.61 202.05 204.37 1,401,454 -3.06(-1.48%)
Aug 13, 2025 210.34 210.98 206.00 207.43 2,520,500 -0.39(-0.19%)
Aug 12, 2025 202.14 209.15 198.47 207.82 3,281,002 +6.82(+3.39%)
Aug 11, 2025 207.00 211.47 199.59 201.00 3,127,314 -8.18(-3.91%)
Aug 08, 2025 225.66 226.00 207.88 209.18 4,184,457 -18.68(-8.20%)
Aug 07, 2025 241.24 242.77 215.96 227.86 3,511,128 -8.04(-3.41%)
Aug 06, 2025 229.51 236.10 228.70 235.90 1,788,166 +7.65(+3.35%)
Aug 05, 2025 227.00 232.44 225.96 228.25 1,422,294 +1.69(+0.75%)
Aug 04, 2025 223.37 228.65 223.37 226.56 1,585,644 +5.59(+2.53%)
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.