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



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-10-21 117.50 118.48 115.12 119.99 1.3863% 0.5477% 4.0587% 1,291,246 $152,986,826
2019-10-18 120.44 116.86 110.61 120.50 -2.9079% 0.0665% 8.2075% 2,817,600 $329,264,736
2019-10-17 122.59 120.36 119.36 123.70 -0.9138% 0.922% 3.5085% 1,059,300 $127,497,348
2019-10-16 130.70 121.47 121.33 131.04 -9.9555% -3.1134% 7.41% 2,597,100 $315,469,737
2019-10-15 138.34 134.90 134.55 139.16 -1.923% 0.578% 3.3127% 781,000 $105,356,900
2019-10-14 136.13 137.54 135.48 140.32 0.906% -0.1321% 3.452% 1,128,800 $155,260,796
2019-10-11 134.00 136.31 133.62 137.00 2.8988% 1.155% 2.4664% 1,356,800 $184,945,408
2019-10-10 132.65 132.47 130.75 134.95 -0.7492% -0.6144% 3.116% 949,800 $125,820,006
2019-10-09 129.09 133.47 126.44 134.84 4.6824% 1.2471% 6.2296% 1,480,200 $197,562,294
2019-10-08 135.39 127.50 127.33 137.59 -6.7437% -0.9728% 7.4569% 1,779,100 $226,835,250
2019-10-07 130.44 136.72 130.44 138.84 4.1994% -0.5868% 6.0501% 1,415,800 $193,568,176
2019-10-04 130.17 131.21 127.48 132.15 1.6659% 0.8601% 3.5339% 865,400 $113,549,134
2019-10-03 120.98 129.06 119.06 129.87 6.8908% 0.1988% 8.3237% 1,965,500 $253,667,430
2019-10-02 116.53 120.74 115.55 121.36 0.2241% -3.2705% 4.7874% 1,036,000 $125,086,640
2019-10-01 119.83 120.47 116.50 123.34 -0.0083% -0.5395% 5.5456% 1,042,400 $125,577,928
2019-09-30 117.57 120.48 112.31 121.87 2.6847% 0.2046% 7.8444% 1,754,100 $211,333,968
2019-09-27 128.01 117.33 115.75 128.65 -7.3662% 1.0658% 10.0272% 2,360,200 $276,922,266
2019-09-26 124.89 126.66 121.82 127.94 1.328% -0.088% 4.7835% 1,578,900 $199,983,474
2019-09-25 123.24 125.00 120.38 125.58 0.7902% -0.6289% 4.1408% 1,237,400 $154,675,000
2019-09-24 132.06 124.02 122.19 132.26 -5.5805% 0.5405% 7.6145% 1,921,700 $238,329,234
2019-09-23 131.47 131.35 129.99 132.50 -0.3565% -0.2655% 1.8943% 721,500 $94,769,025
2019-09-20 133.01 131.82 129.52 134.90 0.2738% 1.1791% 3.9881% 2,546,000 $335,613,720
2019-09-19 134.21 131.46 130.36 135.00 -2.1001% -0.0521% 3.437% 1,017,900 $133,813,134
2019-09-18 136.06 134.28 131.19 136.74 -1.2647% 0.0441% 4.0588% 1,610,600 $216,271,368
2019-09-17 131.56 136.00 129.71 136.08 3.0303% -0.3333% 4.6811% 2,443,200 $332,275,200
2019-09-16 121.29 132.00 120.05 132.12 7.0646% -1.6222% 9.1356% 2,663,400 $351,568,800
2019-09-13 127.74 123.29 121.12 128.18 -4.0769% -0.6146% 5.5079% 2,760,600 $340,354,374
2019-09-12 133.00 128.53 128.30 135.80 -1.5699% 1.8533% 5.5228% 1,645,200 $211,457,556
2019-09-11 128.58 130.58 126.45 132.49 1.2091% -0.341% 4.5588% 2,050,400 $267,741,232
2019-09-10 127.43 129.02 126.14 136.25 -1.7888% -2.9992% 7.4202% 1,785,700 $230,391,014
2019-09-09 140.62 131.37 125.20 142.56 -6.5847% -0.0071% 12.1773% 3,786,700 $497,458,779
2019-09-06 149.66 140.63 140.17 150.33 -6.5209% -0.5185% 6.7585% 1,928,700 $271,233,081
2019-09-05 156.66 150.44 142.35 159.00 -5.1809% -1.2606% 10.4717% 5,005,300 $752,997,332
2019-09-04 152.98 158.66 152.98 160.41 5.8157% 2.0275% 4.6319% 3,108,100 $493,131,146
2019-09-03 150.70 149.94 147.35 155.00 -1.556% -1.0571% 4.9355% 1,559,500 $233,831,430
2019-08-30 155.59 152.31 148.00 157.19 -1.3281% 0.7968% 5.8464% 1,027,400 $156,483,294
2019-08-29 150.50 154.36 148.25 155.91 4.3114% 1.7029% 4.9161% 1,160,700 $179,165,652
2019-08-28 154.26 147.98 145.36 156.89 -1.4846% 2.6962% 7.3516% 1,299,000 $192,226,020
2019-08-27 153.05 150.21 149.15 158.26 2.4275% 4.3641% 5.754% 2,594,000 $389,644,740
2019-08-26 142.36 146.65 140.38 146.93 5.2235% 2.1454% 4.456% 898,300 $131,735,695
2019-08-23 141.97 139.37 138.62 146.00 -2.0866% -0.2599% 5.0548% 1,045,100 $145,655,587
2019-08-22 148.11 142.34 142.16 149.27 -3.8763% 0.0203% 4.7632% 893,600 $127,195,024
2019-08-21 141.95 148.08 140.75 149.51 6.387% 1.9829% 5.8591% 1,116,700 $165,360,936
2019-08-20 140.00 139.19 137.34 140.90 -0.9888% -0.4126% 2.5266% 829,600 $115,472,024
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% 1,430,400 $233,055,072
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% 0% 0% 1,194,400 $167,622,096