MDB (MongoDB, Inc.) - Sector: Technology / Industry: Computer Software: Prepackaged Software



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-08-20 140.00 138.80 137.34 140.34 -1.2662% -0.4126% 2.1369% 138,798 $19,265,162
2019-08-19 146.67 140.58 140.34 147.69 -2.2324% 2.0029% 4.9766% 1,050,300 $147,651,174
2019-08-16 143.23 143.79 142.51 146.73 1.5108% 1.1154% 2.876% 733,400 $105,455,586
2019-08-15 142.70 141.65 139.80 144.50 -0.4428% 0.2952% 3.2526% 798,700 $113,135,855
2019-08-14 142.92 142.28 138.36 145.16 -2.7012% -2.2636% 4.6812% 967,100 $137,598,988
2019-08-13 142.02 146.23 142.02 147.82 1.8953% -1.0383% 3.925% 754,700 $110,359,780
2019-08-12 148.47 143.51 142.15 148.47 -3.6199% -0.2888% 4.2543% 804,900 $115,511,199
2019-08-09 148.78 148.90 146.48 151.37 -0.408% -0.4883% 3.2305% 555,000 $82,639,500
2019-08-08 144.06 149.51 144.06 150.79 4.8237% 1.0026% 4.4632% 994,000 $148,612,940
2019-08-07 135.78 142.63 135.41 143.20 2.6115% -2.3165% 5.4378% 802,500 $114,460,575
2019-08-06 137.98 139.00 137.20 141.09 2.2961% 1.5455% 2.7571% 994,100 $138,179,900
2019-08-05 135.87 135.88 134.32 141.15 -3.4806% -3.4877% 4.8354% 1,248,000 $169,578,240
2019-08-02 142.23 140.78 137.35 143.50 -2.0047% -0.9954% 4.2822% 830,900 $116,974,102
2019-08-01 142.93 143.66 138.12 148.78 0.3072% -0.2025% 7.1616% 1,264,300 $181,629,338
2019-07-31 143.00 143.22 140.88 146.90 0.8379% 0.683% 4.0973% 1,535,400 $219,899,988
2019-07-30 144.01 142.03 140.00 146.08 -1.9739% -0.6074% 4.1621% 1,432,200 $203,415,366
2019-07-29 157.90 144.89 143.45 158.52 -8.3323% -0.1012% 9.5067% 3,530,800 $511,577,611
2019-07-26 156.73 158.06 155.50 159.50 1.5157% 0.6615% 2.5078% 954,700 $150,899,882
2019-07-25 156.00 155.70 153.33 158.58 -0.2051% -0.0128% 3.3106% 970,700 $151,137,990
2019-07-24 155.12 156.02 152.19 158.00 0.0321% -0.545% 3.6797% 2,534,800 $395,479,496
2019-07-23 162.56 155.97 154.34 163.10 -3.0399% 1.0568% 5.3685% 1,481,800 $231,116,346
2019-07-22 164.39 160.86 160.23 166.31 -1.9146% 0.2378% 3.6529% 1,337,000 $215,069,820
2019-07-19 164.88 164.00 161.00 166.41 0.6567% 1.1968% 3.251% 1,338,500 $219,514,000
2019-07-18 159.77 162.93 157.15 163.17 1.3309% -0.6344% 3.6894% 1,489,800 $242,733,114
2019-07-17 152.40 160.79 151.57 161.77 5.9292% 0.4019% 6.3052% 1,916,000 $308,073,640
2019-07-16 153.05 151.79 146.65 155.47 -0.901% -0.0783% 5.6701% 1,676,300 $254,445,577
2019-07-15 153.29 153.17 152.41 157.10 0.0457% 0.1241% 2.9855% 1,539,000 $235,728,629
2019-07-12 157.24 153.10 151.03 158.49 -3.1258% -0.5062% 4.7081% 1,303,400 $199,550,540
2019-07-11 157.26 158.04 154.33 159.33 0.5152% 0.0191% 3.1381% 1,057,600 $167,143,104
2019-07-10 159.00 157.23 156.44 161.38 -0.3107% 0.8116% 3.0641% 1,102,500 $173,346,075
2019-07-09 156.56 157.72 154.39 158.07 0.433% -0.3057% 2.3275% 790,700 $124,709,204
2019-07-08 154.94 157.04 153.01 158.68 0.7312% -0.6158% 3.5732% 952,100 $149,517,784
2019-07-05 152.42 155.90 151.34 156.02 0.5936% -1.6518% 2.9996% 993,900 $154,949,010
2019-07-03 155.44 154.98 153.46 158.45 0.6037% 0.9023% 3.1493% 1,866,900 $289,332,162
2019-07-02 145.61 154.05 144.38 154.41 4.3204% -1.3918% 6.4957% 2,310,000 $355,855,500
2019-07-01 155.32 147.67 143.85 155.32 -2.9062% 2.1237% 7.3851% 2,665,400 $393,599,617
2019-06-28 151.91 152.09 145.26 152.78 0.3961% 0.2772% 4.9234% 3,847,000 $585,090,230
2019-06-27 150.88 151.49 148.04 153.35 0.5309% 0.1261% 3.4639% 2,045,100 $309,812,199
2019-06-26 160.50 150.69 150.29 161.75 -4.9814% 1.2044% 7.0861% 1,623,700 $244,675,353
2019-06-25 165.94 158.59 155.64 165.94 -4.0593% 0.3872% 6.2071% 1,266,100 $200,790,799
2019-06-24 170.23 165.30 164.12 170.64 -2.6903% 0.2119% 3.8209% 1,159,700 $191,698,410
2019-06-21 171.82 169.87 166.34 172.55 -2.2275% -1.1051% 3.5971% 2,289,300 $388,883,391
2019-06-20 176.83 173.74 171.54 177.49 -0.1552% 1.6206% 3.3523% 1,145,100 $198,949,674
2019-06-19 170.51 174.01 168.01 174.45 4.5985% 2.4946% 3.6916% 1,359,100 $236,496,991
2019-06-18 169.00 166.36 166.32 171.47 0.8426% 2.4429% 3.0011% 1,526,800 $253,998,448
2019-06-17 165.25 164.97 163.64 170.54 -0.4285% -0.2595% 4.0471% 1,548,100 $255,390,057
2019-06-14 166.75 165.68 163.54 167.76 -0.7667% -0.1258% 2.5125% 520,700 $86,269,576
2019-06-13 166.75 166.96 164.38 167.90 0.3848% 0.2585% 2.097% 791,200 $132,098,752
2019-06-12 163.70 166.32 161.51 167.00 2.018% 0.411% 3.2874% 962,800 $160,132,896
2019-06-11 172.00 163.03 159.59 172.40 -5.4131% -0.2089% 7.4315% 2,196,400 $358,079,092
2019-06-10 172.26 172.36 168.07 184.78 1.4061% 1.3502% 9.0448% 3,394,500 $585,076,020
2019-06-07 147.33 169.97 147.19 170.99 15.0467% -0.2775% 13.9223% 3,932,700 $668,441,019
2019-06-06 145.95 147.74 135.00 148.90 -0.7591% -1.9614% 9.3351% 4,472,500 $660,767,150
2019-06-05 140.90 148.87 140.10 149.32 7.7129% 1.9463% 6.1747% 3,077,300 $458,117,651
2019-06-04 134.57 138.21 131.60 138.50 5.8594% 3.0714% 4.9819% 1,211,400 $167,427,594
2019-06-03 140.30 130.56 129.60 140.83 -6.9688% -0.0285% 7.9748% 1,745,600 $227,905,536
2019-05-31 137.75 140.34 136.00 142.58 0.25% -1.6001% 4.615% 1,194,400 $167,622,096
2019-05-30 137.83 139.99 137.75 140.81 1.8183% 0.2473% 2.1731% 703,700 $98,510,963
2019-05-29 139.90 137.49 135.86 139.90 -2.7652% -1.0608% 2.8878% 980,800 $134,850,192
2019-05-28 140.53 141.40 139.60 146.01 1.1662% 0.5438% 4.3901% 2,539,200 $359,042,880
2019-05-24 140.00 139.77 139.62 143.80 0.6843% 0.85% 2.9068% 680,200 $95,071,554
2019-05-23 141.00 138.82 136.51 141.74 -2.5551% -1.0248% 3.6905% 851,400 $118,191,348
2019-05-22 143.66 142.46 142.06 145.82 -1.3435% -0.5125% 2.5813% 579,400 $82,541,324
2019-05-21 147.21 144.40 143.33 148.00 -0.4481% 1.4891% 3.1554% 1,050,600 $151,706,640
2019-05-20 143.65 145.05 140.27 145.92 -0.4734% -1.4341% 3.872% 1,347,100 $195,396,855
2019-05-17 144.42 145.74 142.23 148.00 -0.7626% -1.6614% 3.8986% 1,482,200 $216,015,828
2019-05-16 139.25 146.86 139.25 148.00 6.0821% 0.5851% 5.9122% 2,960,900 $434,837,774
2019-05-15 134.37 138.44 131.17 141.44 3.8248% 0.7725% 7.261% 1,706,800 $236,289,392
2019-05-14 129.40 133.34 129.03 134.69 4.3023% 1.2219% 4.2015% 1,187,900 $158,394,586
2019-05-13 131.80 127.84 127.31 134.00 -5.7922% -2.874% 4.9948% 1,008,600 $128,939,424
2019-05-10 134.25 135.70 130.28 137.84 0.6079% -0.4671% 5.4846% 824,900 $111,938,929
2019-05-09 131.00 134.88 127.14 136.14 1.3373% -1.5778% 6.6108% 1,071,100 $144,469,968
2019-05-08 132.59 133.10 131.61 135.47 -0.1351% -0.5177% 2.8493% 612,500 $81,523,750
2019-05-07 134.87 133.28 130.90 137.71 -2.3518% -1.1869% 4.9452% 759,200 $101,186,176
2019-05-06 129.81 136.49 129.17 136.89 1.5097% -3.4583% 5.6396% 805,300 $109,915,397
2019-05-03 133.10 134.46 129.00 135.96 1.5866% 0.5591% 5.1171% 994,900 $133,774,254
2019-05-02 133.12 132.36 129.72 136.30 -0.943% -0.3742% 4.8276% 1,531,900 $202,762,284
2019-05-01 141.28 133.62 132.16 141.50 -5.1802% 0.2555% 6.6% 1,622,900 $216,851,898
2019-04-30 137.47 140.92 136.47 141.10 2.4873% -0.0218% 3.2814% 1,020,300 $143,780,676
2019-04-29 139.76 137.50 136.97 140.97 -1.0649% 0.5612% 2.8349% 891,200 $122,540,000
2019-04-26 137.44 138.98 134.77 139.95 0.9589% -0.1598% 3.703% 1,027,800 $142,843,644
2019-04-25 136.88 137.66 134.10 139.95 1.8497% 1.2726% 4.1801% 1,053,600 $145,038,576
2019-04-24 138.24 135.16 134.24 141.50 -1.5801% 0.6626% 5.1295% 1,351,200 $182,628,192
2019-04-23 131.40 137.33 131.40 138.81 5.3063% 0.7591% 5.3382% 1,955,600 $268,562,548
2019-04-22 124.69 130.41 123.41 130.60 4.0118% -0.5503% 5.5084% 1,383,000 $180,357,030
2019-04-18 131.60 125.38 123.60 131.80 -5.1517% -0.4435% 6.2208% 3,734,200 $468,193,996
2019-04-17 139.15 132.19 131.23 139.38 -4.3072% 0.7311% 5.8439% 1,517,200 $200,558,668
2019-04-16 145.13 138.14 137.25 145.40 -4.5929% 0.2348% 5.6052% 1,003,500 $138,623,490
2019-04-15 142.88 144.79 141.99 145.99 1.3865% 0.049% 2.7399% 884,000 $127,994,360
2019-04-12 144.83 142.81 141.38 145.25 -0.6263% 0.7793% 2.6644% 627,600 $89,627,556
2019-04-11 143.95 143.71 142.52 145.68 0.0905% 0.2577% 2.1691% 1,157,300 $166,315,583
2019-04-10 137.01 143.58 136.08 143.89 5.318% 0.4988% 5.4278% 1,621,100 $232,757,538
2019-04-09 131.74 136.33 131.52 138.60 2.604% -0.851% 5.1068% 1,290,300 $175,906,599
2019-04-08 134.83 132.87 131.51 137.75 -2.0566% -0.6118% 4.5299% 1,688,500 $224,350,995
2019-04-05 140.70 135.66 134.85 142.10 -3.0654% 0.5358% 5.102% 1,390,700 $188,662,362
2019-04-04 146.29 139.95 134.38 146.29 -4.5557% -0.2319% 8.1414% 2,285,200 $319,813,740
2019-04-03 145.63 146.63 144.16 147.93 1.3338% 0.6427% 2.5472% 1,238,900 $181,659,907
2019-04-02 146.47 144.70 140.23 146.47 -2.1967% -1.0003% 4.2603% 1,595,300 $230,839,909
2019-04-01 148.75 147.95 144.03 149.38 0.6326% 1.1767% 3.5815% 773,400 $114,424,529
2019-03-29 147.75 147.02 145.75 149.77 0% 0% 0% 777,500 $114,308,050