NasdaqGM - Delayed Quote USD

Mondee Holdings, Inc. (MOND)

Compare
0.0010
+0.0009
+(900.00%)
At close: February 20 at 9:39:30 AM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 28, 20250.00100.00100.00100.00100.0010-
Feb 27, 20250.00100.00100.00100.00100.0010-
Feb 26, 20250.00100.00100.00100.00100.0010-
Feb 25, 20250.00100.00100.00100.00100.0010-
Feb 24, 20250.00100.00100.00100.00100.0010-
Feb 21, 20250.00100.00100.00100.00100.00101,328
Feb 20, 20250.00100.00100.00100.00100.0010605
Feb 19, 20250.00100.00100.00100.00100.00103,155
Feb 18, 20250.00100.25770.00100.00100.001013,586
Feb 14, 20250.00100.00100.00100.00100.001024,313
Feb 13, 20250.00030.00030.00010.00010.0001101,118
Feb 12, 20250.00010.00010.00010.00010.0001475,216
Feb 11, 20250.00010.00010.00010.00010.000146,165
Feb 10, 20250.00010.00010.00010.00010.00013,029
Feb 7, 20250.00010.00010.00010.00010.0001305
Feb 6, 20250.00030.00030.00010.00010.00011,865
Feb 5, 20250.00030.00030.00030.00030.0003-
Feb 4, 20250.00030.00030.00030.00030.00038,865
Feb 3, 20250.00030.00030.00030.00030.0003-
Jan 31, 20250.00030.00030.00030.00030.000310,027
Jan 30, 20250.00020.00020.00020.00020.000220,701
Jan 29, 20250.00010.00010.00010.00010.0001-
Jan 28, 20250.00010.00010.00010.00010.00011,993
Jan 27, 20250.00010.00010.00010.00010.0001765
Jan 24, 20250.00500.00500.00500.00500.0050126,727
Jan 23, 20250.00010.01000.00010.00010.000116,538
Jan 22, 20250.00400.00400.00010.00010.0001151,252
Jan 21, 20250.00010.00250.00010.00250.0025118,312
Jan 17, 20250.00220.07000.00220.00220.00227,573
Jan 16, 20250.00200.01500.00200.00220.0022543,698
Jan 15, 20250.00040.08760.00040.00500.00501,716,188
Jan 14, 20250.16250.30090.15500.26300.26303,183,792
Jan 13, 20250.10540.19000.08000.15500.15502,743,855
Jan 10, 20250.08400.38380.07010.10900.10903,455,010
Jan 8, 20250.05020.08570.05020.08500.08501,446,032
Jan 7, 20250.05400.07500.03660.05020.05021,008,991
Jan 6, 20250.04400.10000.03630.05390.05392,527,088
Jan 3, 20250.04000.04400.03690.04400.0440337,332
Jan 2, 20250.03590.05190.03200.03690.03691,099,933
Dec 31, 20240.05100.05200.02530.03600.0360842,029
Dec 30, 20240.02760.05200.02500.05200.05201,508,368
Dec 27, 20240.02300.03110.02300.02840.0284139,222
Dec 26, 20240.03040.03160.02550.02550.0255174,396
Dec 24, 20240.03000.03280.02910.03160.031696,023
Dec 23, 20240.03210.03400.02810.03400.0340159,975
Dec 20, 20240.03000.03660.03000.03600.0360681,648
Dec 19, 20240.03800.03890.03000.03290.0329434,344
Dec 18, 20240.03300.03680.02510.03600.03601,157,876
Dec 17, 20240.04590.04590.02600.03200.03201,028,277
Dec 16, 20240.05000.05400.04300.04310.0431495,781
Dec 13, 20240.04850.05500.04300.04990.0499517,630
Dec 12, 20240.04850.05400.03910.04860.04862,329,630
Dec 11, 20240.05000.06300.03100.05000.05001,797,824
Dec 10, 20240.04220.06990.04200.05200.05205,109,772
Dec 9, 20240.02340.04290.02310.04240.04242,159,374
Dec 6, 20240.12300.14000.02000.02310.023110,589,228
Dec 5, 20240.19150.23000.15360.15650.15654,585,860
Dec 4, 20240.29000.29500.18100.19930.19934,097,407
Dec 3, 20240.38240.39440.27000.29510.29512,550,243
Dec 2, 20240.55200.60000.36200.37510.37512,891,449
Nov 29, 20240.90600.90600.71000.71020.7102297,632
Nov 27, 20240.74001.14000.70000.88320.8832958,942
Nov 26, 20241.04001.04000.92200.95790.9579105,394
Nov 25, 20240.99451.09000.98801.02001.020087,238
Nov 22, 20241.01001.02000.91690.99450.994578,609
Nov 21, 20240.96491.02000.93010.98260.9826124,351
Nov 20, 20240.86171.01000.84470.96270.9627357,607
Nov 19, 20240.86900.98820.68040.88740.8874314,336
Nov 18, 20241.39001.40000.81640.87000.8700490,239
Nov 15, 20241.21001.21001.12001.15001.1500150,845
Nov 14, 20241.31001.31001.18001.19501.195062,693
Nov 13, 20241.50001.50001.30001.31001.3100220,767
Nov 12, 20241.46001.52001.41001.46001.4600111,973
Nov 11, 20241.45001.54001.44001.46001.4600261,960
Nov 8, 20241.45001.45001.37001.45001.450051,446
Nov 7, 20241.43001.48001.35001.36001.3600133,227
Nov 6, 20241.35001.58001.32001.43001.4300272,942
Nov 5, 20241.28001.35001.26501.32001.3200162,962
Nov 4, 20241.22001.26001.20061.26001.260055,639
Nov 1, 20241.28001.28001.24001.26001.260033,986
Oct 31, 20241.28001.31001.25001.27001.270055,334
Oct 30, 20241.28001.32001.26001.30001.300034,639
Oct 29, 20241.30001.30001.26001.28001.280041,475
Oct 28, 20241.21001.30001.21001.30001.300063,739
Oct 25, 20241.23001.23001.19011.20001.200035,492
Oct 24, 20241.26001.29101.20001.22001.220051,156
Oct 23, 20241.24001.26001.21001.26001.260071,793
Oct 22, 20241.30001.33001.25001.26001.2600138,885
Oct 21, 20241.35051.37001.28001.30001.300068,956
Oct 18, 20241.34001.35001.28001.30001.300079,530
Oct 17, 20241.39001.39001.32501.33001.330063,747
Oct 16, 20241.18001.40001.15001.37001.3700229,738
Oct 15, 20241.16501.20801.13001.15001.1500141,860
Oct 14, 20241.16001.16001.10001.15001.150092,266
Oct 11, 20241.18001.22501.13001.15001.150078,884
Oct 10, 20241.19001.23001.16001.17001.170053,458
Oct 9, 20241.23001.25001.18501.21001.210050,798
Oct 8, 20241.19001.27001.18001.24001.240082,372
Oct 7, 20241.24001.25001.19001.21001.210050,789
Oct 4, 20241.31001.31001.19501.24001.240085,702
Oct 3, 20241.25001.30001.25001.28001.2800235,098
Oct 2, 20241.29001.30001.21001.26001.2600105,017
Oct 1, 20241.36001.39001.27001.27001.270054,500
Sep 30, 20241.38001.39001.35001.39001.3900105,496
Sep 27, 20241.41001.42861.39001.40001.4000109,356
Sep 26, 20241.48001.48001.40001.41001.410038,581
Sep 25, 20241.45001.45001.40001.42001.420049,013
Sep 24, 20241.47001.49001.44001.45001.450043,749
Sep 23, 20241.42001.50001.40501.48001.480089,559
Sep 20, 20241.57001.60001.40001.46001.4600936,144
Sep 19, 20241.65001.65001.51001.60001.6000205,241
Sep 18, 20241.57001.61001.54001.56001.5600150,162
Sep 17, 20241.68001.68001.49001.52001.5200222,345
Sep 16, 20241.72001.72001.55001.66001.6600124,915
Sep 13, 20241.72001.72501.58501.72001.720087,154
Sep 12, 20241.63001.69001.46021.65501.655091,753
Sep 11, 20241.74001.75001.58011.60001.600078,258
Sep 10, 20241.66001.78001.57001.78001.780097,659
Sep 9, 20241.80001.80001.36001.68501.6850257,391
Sep 6, 20241.76001.79991.76001.76001.760045,384
Sep 5, 20241.85001.87991.76001.77001.770031,091
Sep 4, 20241.77001.83001.77001.82001.820050,800
Sep 3, 20241.96001.96001.76001.78501.7850136,444
Aug 30, 20241.95002.07001.91002.00002.000096,371
Aug 29, 20241.88001.91001.83001.90001.900091,294
Aug 28, 20241.79001.83001.76001.82001.820046,455
Aug 27, 20241.91001.91001.77001.80001.800046,971
Aug 26, 20241.95002.05001.85001.86001.8600200,769
Aug 23, 20241.96001.97001.87001.90001.9000124,146
Aug 22, 20241.97001.99001.90001.90001.900073,368
Aug 21, 20242.03002.03001.97001.97001.970035,228
Aug 20, 20242.07002.14001.97002.02002.020072,787
Aug 19, 20241.99002.12841.98002.10002.100063,131
Aug 16, 20242.09002.12001.97001.99001.990072,748
Aug 15, 20242.04002.16002.03002.10002.1000125,015
Aug 14, 20242.03002.11001.92001.94001.9400125,758
Aug 13, 20242.14002.25502.12002.14002.140075,974
Aug 12, 20242.24002.28902.12002.15002.150083,100
Aug 9, 20242.26002.28002.21002.27002.270037,643
Aug 8, 20242.25002.33502.20502.32002.320048,289
Aug 7, 20242.33002.47862.15002.20002.200088,511
Aug 6, 20242.25002.37002.23502.27502.275061,914
Aug 5, 20242.16002.31002.12002.26002.2600116,812
Aug 2, 20242.56002.64002.36002.39002.390083,631
Aug 1, 20242.99002.99002.64002.71002.7100126,724
Jul 31, 20243.15003.17002.99002.99002.9900147,766
Jul 30, 20243.00003.16002.89003.13003.1300186,761
Jul 29, 20242.81003.09002.79002.97002.9700126,079
Jul 26, 20242.79002.80002.73502.80002.8000127,217
Jul 25, 20242.79002.80002.69002.76002.7600145,101
Jul 24, 20242.76002.79002.53002.77002.770056,369
Jul 23, 20242.78002.80002.74002.79002.7900106,283
Jul 22, 20242.71002.80002.61002.78002.7800152,784
Jul 19, 20242.66002.73002.65002.72002.720044,733
Jul 18, 20242.76002.78002.61002.65002.650062,421
Jul 17, 20242.74002.81002.73012.80002.800095,190
Jul 16, 20242.60002.82002.52502.81002.8100217,136
Jul 15, 20242.55002.69002.52002.65002.6500142,103
Jul 12, 20242.47002.55002.40002.52002.5200138,315
Jul 11, 20242.35002.47002.31002.42002.4200166,533
Jul 10, 20242.20002.34002.18002.34002.3400100,155
Jul 9, 20242.23002.24002.18002.20002.200024,712
Jul 8, 20242.23002.28002.14572.26002.260055,145
Jul 5, 20242.21002.24002.14002.21002.210052,841
Jul 3, 20242.39002.39002.19002.22002.220016,388
Jul 2, 20242.40002.40002.33002.36002.3600109,619
Jul 1, 20242.37002.43002.31502.40002.4000179,876
Jun 28, 20242.22002.40002.12002.40002.4000664,233
Jun 27, 20242.19002.22002.10002.22002.220082,275
Jun 26, 20242.18002.19002.13002.17002.170067,589
Jun 25, 20242.14002.22002.13002.19002.190056,615
Jun 24, 20242.18002.24002.13002.17002.170032,048
Jun 21, 20242.10002.18002.10002.18002.1800184,612
Jun 20, 20242.10002.18002.07502.14002.140057,868
Jun 18, 20242.08002.10502.04002.10002.100077,757
Jun 17, 20242.08002.10002.02002.10002.100066,423
Jun 14, 20242.05002.12002.04002.11002.110083,679
Jun 13, 20242.10002.11002.00002.05002.050074,408
Jun 12, 20242.05002.14002.05002.09002.090094,902
Jun 11, 20242.01002.07002.00002.04002.040035,904
Jun 10, 20242.08002.09002.01002.04002.040072,899
Jun 7, 20242.14002.20002.06002.08002.080052,563
Jun 6, 20242.24002.24002.14002.16002.160080,905
Jun 5, 20242.33002.35002.18002.26002.2600151,380
Jun 4, 20242.28002.36002.15002.35002.3500147,976
Jun 3, 20242.20002.29002.11002.26002.2600181,113
May 31, 20242.26002.28002.13002.16002.1600101,574
May 30, 20242.35002.35002.17002.23002.230099,272
May 29, 20242.22002.40002.13002.32002.3200205,036
May 28, 20242.29002.36002.10002.36002.3600330,075
May 24, 20242.18002.30002.13012.30002.3000171,931
May 23, 20242.26002.30002.10002.15002.150096,067
May 22, 20242.30002.31002.16002.26002.260084,117
May 21, 20242.31002.33502.25002.33002.330034,223
May 20, 20242.28002.35002.24002.35002.350040,387
May 17, 20242.33002.34002.23002.28002.2800101,163
May 16, 20242.29002.37992.27002.32002.320051,696
May 15, 20242.21002.38002.17502.29002.290075,845
May 14, 20242.27002.27002.13002.19002.190098,606
May 13, 20242.25002.29432.12002.18002.1800161,538
May 10, 20242.22002.29992.13002.21002.210058,196
May 9, 20242.35002.39002.17002.29002.290068,178
May 8, 20242.52002.55992.29002.34002.340032,405
May 7, 20242.50002.63002.50002.55002.550062,763
May 6, 20242.45002.52002.44002.47002.470034,627
May 3, 20242.52002.55002.40002.42002.420059,769
May 2, 20242.29002.49002.29002.43002.430085,090
May 1, 20242.24002.30002.20002.25002.250047,638
Apr 30, 20242.18002.30002.18002.19002.190045,448
Apr 29, 20242.18002.30002.17002.21002.210064,356
Apr 26, 20242.17002.34002.13002.19002.190085,551
Apr 25, 20242.18002.24002.13002.14002.140076,060
Apr 24, 20242.11002.33002.11002.21002.2100175,958
Apr 23, 20242.26002.31002.03002.15002.1500161,387
Apr 22, 20242.21002.38002.15002.26002.2600184,921
Apr 19, 20242.08002.20002.05002.19002.190080,219
Apr 18, 20242.20002.24002.03002.09002.0900135,085
Apr 17, 20242.34002.34002.17002.20002.2000109,366
Apr 16, 20242.13002.37002.10002.28002.2800120,529
Apr 15, 20242.28002.35992.05002.09002.0900176,270
Apr 12, 20242.26002.33002.23002.30002.300032,764
Apr 11, 20242.30002.34002.28002.34002.340049,418
Apr 10, 20242.25002.39502.20002.28002.2800108,608
Apr 9, 20242.25002.46002.25002.41002.410083,167
Apr 8, 20242.10002.30002.10002.28002.2800127,077
Apr 5, 20242.09002.13002.03012.09002.090070,479
Apr 4, 20242.15002.21002.00002.04002.0400109,206
Apr 3, 20242.21002.21002.16002.17002.1700127,468
Apr 2, 20242.24002.27002.18002.23002.230075,415
Apr 1, 20242.34002.37002.20002.27002.2700168,560
Mar 28, 20242.26002.39002.18002.31002.3100152,592
Mar 27, 20242.24002.32002.19002.26002.2600129,921
Mar 26, 20242.25002.32502.18002.21002.2100162,010
Mar 25, 20242.26002.28442.15002.23002.230099,933
Mar 22, 20242.30002.36002.13002.25002.250069,733
Mar 21, 20242.39002.44002.29002.34002.3400305,967
Mar 20, 20242.26002.51002.23132.35002.3500175,429
Mar 19, 20242.24002.33002.20002.30002.3000147,542
Mar 18, 20242.19002.34002.08002.24002.2400196,774
Mar 15, 20242.18002.26002.18002.21002.2100272,384
Mar 14, 20242.80002.80002.08012.29002.2900380,397
Mar 13, 20242.41002.53002.30002.51002.5100113,032
Mar 12, 20242.48002.48002.34002.35002.350054,858
Mar 11, 20242.49002.58002.45002.47002.4700143,848
Mar 8, 20242.40002.51992.40002.46002.460072,154
Mar 7, 20242.39002.50002.35002.39002.390099,530
Mar 6, 20242.33002.36002.26002.35002.350046,857
Mar 5, 20242.26002.32502.26002.31002.310051,115
Mar 4, 20242.35002.51002.28002.31002.3100161,247

Related Tickers

HSWLF Hostelworld Group plc
1.6500
-8.33%
 
ONVC Online Vacation Center Holdings Corp.
2.0400
-15.00%
 
HLO.AX Helloworld Travel Limited
1.7500
+4.17%
 
CVCB3.SA CVC Brasil Operadora e Agência de Viagens S.A.
1.7300
-1.70%
 
YTRA Yatra Online, Inc.
0.9801
-4.84%
 
TOUR Tuniu Corporation
1.0200
0.00%
 
TNL Travel + Leisure Co.
55.45
-0.66%
 
CCL.L Carnival Corporation & plc
1,711.00
+0.23%
 
TRIP Tripadvisor, Inc.
14.39
-2.77%
 
EXPE Expedia Group, Inc.
193.50
-2.25%