MongoDB Inc (M1DB34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.96 | -7.84780023781 | 50.46 | 50.46 | 45.98 | 166 | 46.44350242 | DR |
| 4 | -7.5 | -13.8888888889 | 54 | 57.12 | 42.8 | 596 | 48.88882516 | DR |
| 12 | -30.21 | -39.3820883848 | 76.71 | 84.96 | 42.8 | 462 | 55.73788199 | DR |
| 26 | -30.78 | -39.8291925466 | 77.28 | 109 | 42.8 | 395 | 68.74264727 | DR |
| 52 | -43.35 | -48.2470784641 | 89.85 | 109 | 42.8 | 483 | 74.91722559 | DR |
| 156 | -46.41 | -49.9515660316 | 92.91 | 125.24 | 35 | 1375 | 73.22780091 | DR |
| 260 | -29.8 | -39.0563564875 | 76.3 | 162.08 | 35 | 1442 | 81.4913488 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744925400 | 46.5 | 0.33 | 0.71 | 46.37 | 46.5 | 46.37 | 30 |
| 1744839000 | 46.17 | -0.48 | -1.03 | 45.98 | 46.17 | 45.98 | 508 |
| 1744752600 | 46.65 | 0.08 | 0.17 | 46.57 | 46.65 | 46.45 | 232 |
| 1744666200 | 46.57 | -0.92 | -1.94 | 46.52 | 46.57 | 46.52 | 2 |
| 1744407000 | 47.49 | -0.01 | -0.02 | 47.49 | 47.49 | 47.49 | 8 |
| 1744320600 | 47.5 | -2.46 | -4.92 | 50.46 | 50.46 | 47.5 | 78 |
| 1744234200 | 49.96 | 6.81 | 15.78 | 44.5 | 50.25 | 44.39 | 8070 |
| 1744147800 | 43.15 | 0.35 | 0.82 | 44.5 | 45.6 | 43.03 | 65 |
| 1744061400 | 42.8 | -2.51 | -5.54 | 43.65 | 44.11 | 42.8 | 1181 |
| 1743802200 | 45.31 | -0.59 | -1.29 | 45.8 | 45.8 | 45.25 | 412 |
| 1743715800 | 45.9 | -6 | -11.56 | 51.98 | 51.98 | 45.1 | 360 |
| 1743629400 | 51.9 | 1.82 | 3.63 | 51.04 | 51.9 | 51.04 | 204 |
| 1743542940 | 50.08 | -0.02 | -0.04 | 50.08 | 50.08 | 50.08 | 2 |
| 1743456600 | 50.1 | -0.92 | -1.80 | 49.46 | 50.19 | 49.46 | 257 |
| 1743197400 | 51.02 | -3.38 | -6.21 | 53.86 | 53.86 | 51.02 | 222 |
| 1743111000 | 54.4 | -1.16 | -2.09 | 54.46 | 54.46 | 54.4 | 28 |
| 1743024600 | 55.56 | -1.02 | -1.80 | 55.82 | 55.82 | 55.56 | 10 |
| 1742938200 | 56.58 | -0.31 | -0.54 | 56.79 | 56.79 | 56.58 | 50 |
| 1742851740 | 56.89 | 1.89 | 3.44 | 57.12 | 57.12 | 56.64 | 55 |
| 1742592600 | 55 | 0.7 | 1.29 | 54.54 | 55 | 54.54 | 98 |
| 1742506200 | 54.3 | 0.21 | 0.39 | 54 | 54.3 | 53.97 | 83 |
| 1742419800 | 54.09 | 0.11 | 0.20 | 54.09 | 54.09 | 54.09 | 4 |
| 1742333400 | 53.98 | -1.62 | -2.91 | 53.61 | 53.98 | 53.61 | 25 |
| 1742247000 | 55.6 | 1.9 | 3.54 | 55.6 | 55.6 | 55.6 | 86 |
| 1741987800 | 53.7 | 0.04 | 0.07 | 53.44 | 53.7 | 53.06 | 110 |
| 1741901400 | 53.66 | -3 | -5.29 | 53.66 | 53.66 | 53.66 | 14 |
| 1741814940 | 56.66 | 0.2 | 0.35 | 58.74 | 58.74 | 56.6 | 1038 |
| 1741728600 | 56.46 | 3.46 | 6.53 | 52.5 | 57.1 | 52.3 | 2661 |
| 1741642140 | 53 | -1.43 | -2.63 | 53.2 | 54.25 | 50.3 | 2147 |
| 1741382940 | 54.43 | -1.38 | -2.47 | 55.6 | 55.6 | 52.65 | 1959 |
| 1741296540 | 55.81 | -20.27 | -26.64 | 65 | 65 | 55.81 | 2700 |
| 1741210140 | 76.08 | -0.96 | -1.25 | 73.66 | 76.08 | 73.66 | 280 |
| 1740778200 | 77.04 | 0.24 | 0.31 | 76.8 | 77.04 | 76.8 | 61 |
| 1740691740 | 76.8 | -0.16 | -0.21 | 80.97 | 80.97 | 76.8 | 227 |
| 1740605400 | 76.96 | 1.68 | 2.23 | 78 | 78 | 76.96 | 13 |
| 1740519000 | 75.28 | -1.78 | -2.31 | 75.46 | 75.46 | 74.2 | 45 |
| 1740432540 | 77.06 | -1.08 | -1.38 | 76.9 | 77.06 | 76.45 | 14 |
| 1740173400 | 78.14 | -3.82 | -4.66 | 78.99 | 78.99 | 78.14 | 14 |
| 1740087000 | 81.96 | -1.82 | -2.17 | 81.96 | 81.96 | 81.96 | 5 |
| 1740000540 | 83.78 | -1.18 | -1.39 | 84.32 | 84.32 | 83.78 | 2 |
| 1739914140 | 84.96 | 3.28 | 4.02 | 84.07 | 84.96 | 84.07 | 6 |
| 1739827800 | 81.68 | -1.28 | -1.54 | 81.68 | 81.68 | 81.68 | 10 |
| 1739568600 | 82.96 | -0.35 | -0.42 | 82.96 | 82.96 | 82.96 | 16 |
| 1739482140 | 83.31 | 0.51 | 0.62 | 83.31 | 83.31 | 83.31 | 11 |
| 1739395800 | 82.8 | 0 | 0.00 | 82.8 | 82.8 | 82.8 | 0 |
| 1739309400 | 82.8 | -0.2 | -0.24 | 82.8 | 82.8 | 82.8 | 1000 |
| 1739222940 | 83 | 2.61 | 3.25 | 82.81 | 83 | 82.81 | 14 |
| 1738963800 | 80.39 | -0.57 | -0.70 | 80.39 | 80.39 | 80.39 | 10 |
| 1738877340 | 80.96 | 0.17 | 0.21 | 80.91 | 80.96 | 80.91 | 2 |
| 1738790940 | 80.79 | 1.39 | 1.75 | 80.79 | 80.79 | 80.79 | 9 |
| 1738704600 | 79.4 | 0.95 | 1.21 | 79.4 | 79.4 | 79.4 | 13 |
| 1738618200 | 78.45 | -2.58 | -3.18 | 79.21 | 79.21 | 78.45 | 10 |
| 1738358940 | 81.03 | 1.55 | 1.95 | 79.89 | 81.03 | 79.89 | 20 |
| 1738272540 | 79.48 | -2.92 | -3.54 | 79.4 | 79.52 | 79.4 | 809 |
| 1738186200 | 82.4 | -1.1 | -1.32 | 81.72 | 82.4 | 81.72 | 16 |
| 1738099740 | 83.5 | 5.3 | 6.78 | 83.99 | 83.99 | 82.11 | 8 |
| 1738013340 | 78.2 | 0.85 | 1.10 | 81.08 | 81.08 | 78.2 | 1018 |
| 1737754200 | 77.35 | 0.85 | 1.11 | 77 | 77.35 | 76.41 | 21 |
| 1737667740 | 76.5 | -2.35 | -2.98 | 76.71 | 76.71 | 76.39 | 13 |
| 1737581400 | 78.85 | 0 | 0.00 | 78.85 | 78.85 | 78.85 | 0 |
| 1737495000 | 78.85 | 1.89 | 2.46 | 78.85 | 78.85 | 78.85 | 3 |
| 1737408600 | 76.96 | 0 | 0.00 | 76.96 | 76.96 | 76.96 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
