MongoDB Inc (526)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -18.5 | -7.33835779453 | 252.1 | 262 | 228.7 | 2631 | 246.26501482 | DE |
| 4 | -87 | -27.1366188397 | 320.6 | 346.7 | 228.7 | 2256 | 275.20797662 | DE |
| 12 | -9.4 | -3.8683127572 | 243 | 346.7 | 228 | 1149 | 271.52640505 | DE |
| 26 | 19.95 | 9.33770184882 | 213.65 | 346.7 | 192 | 845 | 258.13431803 | DE |
| 52 | -142.6 | -37.9053694843 | 376.2 | 473.2 | 192 | 742 | 282.72245765 | DE |
| 156 | -115.8 | -33.1425300515 | 349.4 | 473.2 | 192 | 650 | 293.35112094 | DE |
| 260 | -115.8 | -33.1425300515 | 349.4 | 473.2 | 192 | 650 | 293.35112094 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 234.75 | -1.85 | -0.78 | 235.25 | 237.75 | 228.7 | 2042 |
| 1734643620 | 236.6 | -8.4 | -3.43 | 243.45 | 245.95 | 234.55 | 2732 |
| 1734557220 | 245 | -9.1 | -3.58 | 253.35 | 253.95 | 242.15 | 1612 |
| 1734470820 | 254.1 | 0.25 | 0.10 | 254.35 | 255.05 | 250.4 | 2399 |
| 1734384420 | 253.85 | 0.55 | 0.22 | 252.1 | 262 | 248.9 | 4372 |
| 1734125220 | 253.3 | -22.4 | -8.12 | 278.05 | 278.6 | 253 | 3521 |
| 1734038820 | 275.7 | -7.15 | -2.53 | 282.95 | 284.45 | 271.2 | 2586 |
| 1733952420 | 282.85 | 6.2 | 2.24 | 277.3 | 290 | 276.05 | 8632 |
| 1733866020 | 276.64999 | -55.8 | -16.78 | 327 | 333 | 275.3 | 9471 |
| 1733779620 | 332.45 | 6.95 | 2.14 | 326.05 | 346.7 | 326.05 | 2703 |
| 1733520420 | 325.5 | 8.45 | 2.67 | 315.14999 | 327.85 | 315.14999 | 817 |
| 1733434020 | 317.05 | -7.45 | -2.30 | 322.75 | 326.85 | 315.95 | 268 |
| 1733347620 | 324.5 | 13.45 | 4.32 | 317.3 | 328.85 | 316.2 | 986 |
| 1733261220 | 311.05 | 2.45 | 0.79 | 312.25 | 312.25 | 305.64999 | 497 |
| 1733174820 | 308.6 | 3.55 | 1.16 | 307.3 | 316.6 | 306.45 | 181 |
| 1732915620 | 305.05 | -2.7 | -0.88 | 307.05 | 310.85 | 305.05 | 91 |
| 1732829220 | 307.75 | -0.5 | -0.16 | 307.64999 | 309.8 | 307.1 | 98 |
| 1732742820 | 308.25 | -14.1 | -4.37 | 320.89999 | 320.89999 | 303.2 | 741 |
| 1732656420 | 322.35 | -2.5 | -0.77 | 325.1 | 327 | 319.55 | 356 |
| 1732570020 | 324.85 | 4.2 | 1.31 | 320.6 | 336.89999 | 318.64999 | 1031 |
| 1732310820 | 320.64999 | 19.85 | 6.60 | 305.95 | 322.2 | 305.95 | 1468 |
| 1732224420 | 300.8 | 33.1 | 12.36 | 279.6 | 313.95 | 277.05 | 1628 |
| 1732138020 | 267.7 | -5 | -1.83 | 272.89999 | 275.7 | 266.3 | 233 |
| 1732051620 | 272.7 | 7.7 | 2.91 | 267.75 | 273.1 | 265.89999 | 449 |
| 1731965220 | 265 | 0.3 | 0.11 | 269.05 | 269.05 | 264.3 | 279 |
| 1731705960 | 264.7 | -12.45 | -4.49 | 274.35 | 274.6 | 260.14999 | 519 |
| 1731619560 | 277.14999 | -12.85 | -4.43 | 286.45 | 288.64999 | 276.5 | 845 |
| 1731533160 | 290 | 16.05 | 5.86 | 273 | 302 | 272.45 | 888 |
| 1731446820 | 273.95 | 2.1 | 0.77 | 274.95 | 279.2 | 273.05 | 286 |
| 1731360420 | 271.85 | 6.1 | 2.30 | 270.35 | 275.39999 | 267.8 | 574 |
| 1731101220 | 265.75 | -6.65 | -2.44 | 274 | 274.1 | 265.75 | 329 |
| 1731014760 | 272.39999 | 10.45 | 3.99 | 261.35 | 272.85 | 258.95 | 765 |
| 1730928360 | 261.95 | 11.5 | 4.59 | 259.1 | 265.85 | 259 | 1589 |
| 1730841960 | 250.45 | 3.45 | 1.40 | 245.35 | 250.45 | 243.15 | 115 |
| 1730755560 | 247 | -4.1 | -1.63 | 251.85 | 251.85 | 244.5 | 302 |
| 1730496360 | 251.1 | 4.8 | 1.95 | 249.55 | 252.6 | 245.15 | 200 |
| 1730409960 | 246.3 | -17.95 | -6.79 | 256.39999 | 259.3 | 246.3 | 754 |
| 1730323560 | 264.25 | 9.95 | 3.91 | 256.14999 | 264.64999 | 253.75 | 852 |
| 1730237160 | 254.3 | 1.8 | 0.71 | 253.05 | 256.64999 | 250.35 | 369 |
| 1730150760 | 252.5 | 4.85 | 1.96 | 251.35 | 253.15 | 249.55 | 458 |
| 1729888020 | 247.65 | 2.2 | 0.90 | 244.45 | 248.15 | 244.45 | 71 |
| 1729801560 | 245.45 | 4.45 | 1.85 | 244.05 | 245.45 | 242.45 | 75 |
| 1729715160 | 241 | -3.4 | -1.39 | 245.85 | 245.85 | 241 | 87 |
| 1729628760 | 244.4 | -5.1 | -2.04 | 251.4 | 251.4 | 244 | 416 |
| 1729542360 | 249.5 | -4.7 | -1.85 | 254.05 | 255.45 | 248.7 | 651 |
| 1729283160 | 254.2 | 3.8 | 1.52 | 252.25 | 254.2 | 249.5 | 1309 |
| 1729196760 | 250.4 | -3.8 | -1.49 | 253.7 | 255.2 | 241.45 | 813 |
| 1729110360 | 254.2 | -6.65 | -2.55 | 262.8 | 263 | 254.2 | 388 |
| 1729023960 | 260.85 | -5.25 | -1.97 | 264.45 | 266.3 | 260.85 | 279 |
| 1728937620 | 266.1 | -2.35 | -0.88 | 266.3 | 270.39999 | 264.25 | 673 |
| 1728678360 | 268.45 | 0.85 | 0.32 | 266.6 | 271.1 | 263.1 | 978 |
| 1728591960 | 267.6 | 14.65 | 5.79 | 252.2 | 270.55 | 249.75 | 1014 |
| 1728505560 | 252.95 | 15.8 | 6.66 | 235.05 | 252.95 | 235 | 635 |
| 1728419160 | 237.15 | 1.05 | 0.44 | 236.8 | 240 | 236.1 | 245 |
| 1728332760 | 236.1 | -5.45 | -2.26 | 242.5 | 242.5 | 235.75 | 277 |
| 1728073560 | 241.55 | 11.05 | 4.79 | 229.5 | 243 | 229.5 | 404 |
| 1727987220 | 230.5 | -0.45 | -0.19 | 231 | 231 | 228.1 | 132 |
| 1727900820 | 230.95 | -1.6 | -0.69 | 231.35 | 233.2 | 228 | 1378 |
| 1727814420 | 232.55 | -9.65 | -3.98 | 241.75 | 244.65 | 232.55 | 326 |
| 1727728020 | 242.2 | 0.25 | 0.10 | 243 | 243 | 239 | 792 |
| 1727468760 | 241.95 | -0.75 | -0.31 | 243.9 | 246.25 | 241.1 | 375 |
| 1727382360 | 242.7 | -7.75 | -3.09 | 254.4 | 254.4 | 241.25 | 380 |
| 1727295960 | 250.45 | -0.3 | -0.12 | 249.35 | 252.8 | 247.45 | 395 |
| 1727209560 | 250.75 | -0.05 | -0.02 | 252.75 | 255 | 250.75 | 269 |
| 1727123160 | 250.8 | 2 | 0.80 | 251.65 | 252.75 | 248.8 | 681 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
