Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	MDB	382.44	385.86	375.30	383.80	17.67	1,558,481	27,408	383.18	384.00
2024-04-25	Q	MDB	362.43	370.74	351.34	366.13	-3.16	1,149,581	25,336	380.00	384.30
2024-04-24	Q	MDB	368.50	370.80	362.01	369.29	2.98	1,314,426	22,485	359.00	369.00
2024-04-23	Q	MDB	343.23	367.41	342.00	366.31	26.15	1,745,224	33,691	366.50	369.00
2024-04-22	Q	MDB	330.00	342.17	321.77	340.16	12.69	1,462,270	26,072	338.61	340.75
2024-04-19	Q	MDB	336.73	338.2199	326.01	327.47	-8.08	1,352,971	25,987	327.00	327.17
2024-04-18	Q	MDB	342.04	345.15	332.745	335.55	-7.20	1,082,476	26,244	333.22	334.65
2024-04-17	Q	MDB	349.80	351.985	342.70	342.75	-7.05	912,542	16,416	341.31	372.16
2024-04-16	Q	MDB	346.30	350.525	340.34	349.80	2.63	1,460,211	21,688	348.10	352.48
2024-04-15	Q	MDB	353.12	355.80	344.23	347.17	-4.89	998,680	20,723	346.50	347.67
2024-04-12	Q	MDB	350.00	360.355	350.00	352.06	-3.98	1,037,974	19,963	351.00	351.38
2024-04-11	Q	MDB	354.00	357.395	349.38	356.04	4.76	809,070	21,991	340.00	357.15
2024-04-10	Q	MDB	354.12	359.85	351.13	351.28	-9.66	943,820	19,228	350.00	351.40
2024-04-09	Q	MDB	364.68	366.94	358.23	360.94	-2.38	952,954	19,244	360.94	361.15
2024-04-08	Q	MDB	360.92	367.3899	355.12	363.32	0.50	901,831	19,181	363.30	364.00
2024-04-05	Q	MDB	345.00	364.66	344.96	362.82	19.08	2,099,826	34,987	361.77	362.92
2024-04-04	Q	MDB	340.40	354.80	337.31	343.74	3.92	1,658,021	29,025	344.00	376.18
2024-04-03	Q	MDB	343.36	345.02	338.51	339.82	-8.00	1,695,904	29,203	339.90	365.71
2024-04-02	Q	MDB	348.15	350.60	343.09	347.82	-8.27	1,300,128	26,602	347.00	348.34
2024-04-01	Q	MDB	363.14	364.40	352.71	356.09	-2.55	916,896	18,381	355.00	356.71
2024-03-29	Q	MDB	358.64	364.58	357.5001	358.64	-0.16	0	0	357.00	359.95
2024-03-28	Q	MDB	358.64	364.58	357.5001	358.64	-0.16	893,087	18,781	357.00	359.95
2024-03-27	Q	MDB	358.00	359.06	352.64	358.80	4.68	753,098	17,662	356.35	357.88
2024-03-26	Q	MDB	355.55	359.0273	349.345	354.12	0.57	1,017,152	19,376	352.74	354.85
2024-03-25	Q	MDB	351.79	357.62	351.79	353.55	-1.95	742,557	15,455	352.00	354.50
2024-03-22	Q	MDB	355.78	358.96	349.30	355.50	-4.65	1,010,964	18,510	354.00	360.00
2024-03-21	Q	MDB	366.50	373.40	360.14	360.15	1.08	1,174,410	22,438	360.15	361.99
2024-03-20	Q	MDB	353.48	363.66	350.67	359.07	5.27	958,449	20,358	360.20	362.15
2024-03-19	Q	MDB	346.06	354.70	340.35	353.80	-2.57	1,645,993	27,678	353.20	355.00
2024-03-18	Q	MDB	357.00	360.71	352.87	356.37	0.93	1,049,071	18,973	353.22	445.30
2024-03-15	Q	MDB	365.60	366.745	354.67	355.44	-13.50	1,823,028	25,773	355.50	356.10
2024-03-14	Q	MDB	376.00	380.36	363.64	368.94	-3.87	1,686,826	29,148	365.00	367.80
2024-03-13	Q	MDB	368.64	380.09	366.57	372.81	4.17	1,668,439	26,237	373.00	378.00
2024-03-12	Q	MDB	371.86	374.85	362.30	368.64	1.65	1,574,385	27,711	367.00	369.00
2024-03-11	Q	MDB	379.62	382.95	363.96	366.99	-16.43	2,333,484	37,827	367.00	369.34
2024-03-08	Q	MDB	383.45	411.50	378.00	383.42	-28.59	6,254,672	75,990	381.00	384.14
2024-03-07	Q	MDB	406.23	413.87	397.07	412.01	2.51	3,636,927	51,448	373.00	374.00
2024-03-06	Q	MDB	420.25	424.00	407.07	409.50	4.50	1,415,601	26,514	407.00	408.98
2024-03-05	Q	MDB	428.28	428.905	398.00	405.00	-34.00	2,475,776	42,474	413.20	414.85
2024-03-04	Q	MDB	437.08	443.09	427.29	439.00	2.16	1,006,463	21,805	435.05	439.00
2024-03-01	Q	MDB	445.99	448.30	430.835	436.81	-10.77	1,444,391	23,814	437.00	440.30
2024-02-29	Q	MDB	437.00	447.9359	433.54	447.58	4.13	1,542,268	26,761	445.80	447.50
2024-02-28	Q	MDB	444.04	448.555	440.27	443.45	-6.50	916,215	18,460	422.00	429.00
2024-02-27	Q	MDB	454.15	458.80	445.80	449.95	-0.85	580,837	14,773	411.88	455.10
2024-02-26	Q	MDB	454.81	459.27	450.77	450.80	-0.72	635,565	15,780	446.00	453.80
2024-02-23	Q	MDB	452.75	459.6989	447.68	451.52	1.54	801,273	17,166	448.25	451.00
2024-02-22	Q	MDB	443.94	450.47	435.78	449.98	22.49	1,233,793	24,591	448.00	449.10
2024-02-21	Q	MDB	432.37	437.7299	423.22	427.49	-17.32	995,348	21,475	443.01	443.78
2024-02-20	Q	MDB	457.13	459.78	433.6501	444.81	-20.25	1,183,683	27,071	439.00	440.00
2024-02-19	Q	MDB	471.29	477.00	464.55	465.06	-9.15	0	0	463.18	470.80
2024-02-16	Q	MDB	471.29	477.00	464.55	465.06	-9.15	832,097	16,919	463.18	470.80
2024-02-15	Q	MDB	488.00	488.00	474.08	474.21	-12.30	858,282	17,575	475.15	485.00
2024-02-14	Q	MDB	481.58	486.775	473.21	486.51	14.38	825,725	18,194	486.00	486.48
2024-02-13	Q	MDB	463.00	480.00	451.00	472.13	-15.86	1,766,406	33,651	472.25	474.00
2024-02-12	Q	MDB	500.01	509.62	487.07	487.99	-12.91	1,363,898	29,156	483.00	486.00
2024-02-09	Q	MDB	486.72	507.25	481.86	500.90	25.78	2,180,864	34,190	500.00	504.98
2024-02-08	Q	MDB	457.85	477.095	457.61	475.12	17.73	1,266,780	26,992	476.25	479.50
2024-02-07	Q	MDB	447.50	463.20	440.265	457.39	14.08	1,402,078	26,587	460.16	462.98
2024-02-06	Q	MDB	447.00	451.31	429.13	443.31	6.42	1,544,976	28,720	416.00	444.79
2024-02-05	Q	MDB	437.99	454.59	427.36	436.89	0.88	2,009,456	31,820	412.01	450.00
2024-02-02	Q	MDB	416.40	437.22	412.03	436.01	26.94	1,958,146	31,577	435.26	437.00
2024-02-01	Q	MDB	404.93	411.31	399.88	409.07	8.55	1,128,128	17,981	422.00	423.74
2024-01-31	Q	MDB	409.06	410.9999	394.10	400.52	-15.01	1,543,121	23,651	399.00	402.20
2024-01-30	Q	MDB	418.49	421.99	410.7301	415.53	-4.64	781,812	16,286	390.00	415.00
2024-01-29	Q	MDB	397.28	420.34	397.28	420.17	24.88	1,072,407	21,635	419.00	421.95