MongoDB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2025	98.80	98.80	97.42	97.52	97.52	-0.95%	138
Nov 11, 2025	96.04	98.46	96.04	98.46	98.46	-1.06%	1,074
Nov 10, 2025	97.90	99.51	97.90	99.51	99.51	4.30%	84
Nov 7, 2025	92.90	95.41	92.90	95.41	95.41	-1.10%	110
Nov 6, 2025	94.09	96.47	94.09	96.47	96.47	2.53%	396
Nov 5, 2025	94.80	95.80	94.09	94.09	94.09	-0.75%	37
Nov 4, 2025	97.16	97.16	94.80	94.80	94.80	-2.94%	32
Nov 3, 2025	104.46	104.46	96.66	97.67	97.67	1.30%	5,149
Oct 31, 2025	95.26	96.42	94.94	96.42	96.42	1.08%	1,172
Oct 30, 2025	95.50	95.50	95.39	95.39	95.39	4.15%	41
Oct 29, 2025	91.59	91.59	91.59	91.59	91.59	0.85%	60
Oct 28, 2025	90.82	90.82	90.82	90.82	90.82	-0.14%	32
Oct 27, 2025	91.70	91.70	90.95	90.95	90.95	-0.14%	261
Oct 24, 2025	89.92	91.08	89.92	91.08	91.08	2.86%	22
Oct 23, 2025	85.94	88.55	85.94	88.55	88.55	0.97%	77
Oct 22, 2025	87.60	87.70	87.60	87.70	87.70	-0.20%	40
Oct 21, 2025	89.50	89.50	87.88	87.88	87.88	-0.46%	117
Oct 20, 2025	88.28	88.29	88.28	88.29	88.29	1.78%	41
Oct 17, 2025	86.75	86.75	86.75	86.75	86.75	1.57%	47
Oct 16, 2025	85.41	85.41	85.41	85.41	85.41	-1.96%	13
Oct 15, 2025	87.12	87.12	87.12	87.12	87.12	1.27%	42
Oct 14, 2025	86.03	86.03	86.03	86.03	86.03	-0.74%	69
Oct 13, 2025	86.67	86.67	86.67	86.67	86.67	-0.47%	50
Oct 10, 2025	88.40	88.40	87.08	87.08	87.08	-1.88%	149
Oct 9, 2025	89.96	90.00	88.75	88.75	88.75	1.13%	57
Oct 8, 2025	87.76	87.76	87.76	87.76	87.76	3.81%	4
Oct 7, 2025	84.54	84.54	84.54	84.54	84.54	-2.65%	46
Oct 6, 2025	86.84	86.84	86.84	86.84	86.84	1.35%	49
Oct 3, 2025	85.68	85.68	85.68	85.68	85.68	-1.75%	9
Oct 2, 2025	87.21	87.21	87.21	87.21	87.21	1.89%	23
Oct 1, 2025	85.74	85.74	85.59	85.59	85.59	3.82%	40
Sep 30, 2025	82.45	82.45	81.92	82.44	82.44	-2.24%	64
Sep 29, 2025	85.25	85.25	84.33	84.33	84.33	0.20%	60
Sep 26, 2025	84.23	84.23	84.16	84.16	84.16	-0.38%	60
Sep 25, 2025	84.48	84.48	84.48	84.48	84.48	-0.04%	6
Sep 24, 2025	85.28	85.28	84.42	84.51	84.51	0.64%	364
Sep 23, 2025	84.22	84.22	83.97	83.97	83.97	-2.54%	57
Sep 22, 2025	86.30	86.30	85.68	86.16	86.16	0.84%	78
Sep 19, 2025	85.28	85.62	85.28	85.44	85.44	2.20%	99
Sep 18, 2025	83.16	83.60	83.16	83.60	83.60	-1.39%	61
Sep 17, 2025	86.13	86.13	82.47	84.78	84.78	-2.69%	2,052
Sep 16, 2025	87.12	87.12	87.12	87.12	87.12	-2.32%	42
Sep 15, 2025	89.82	91.89	89.19	89.19	89.19	0.71%	497
Sep 12, 2025	88.11	88.56	88.11	88.56	88.56	-1.89%	58
Sep 11, 2025	88.90	90.27	88.90	90.27	90.27	-0.50%	29
Sep 10, 2025	92.97	92.97	90.72	90.72	90.72	1.51%	128
Sep 9, 2025	89.75	89.75	89.37	89.37	89.37	2.06%	422
Sep 8, 2025	88.71	88.71	87.57	87.57	87.57	-0.41%	306
Sep 5, 2025	89.00	89.00	87.60	87.93	87.93	0.66%	269
Sep 4, 2025	84.51	87.35	84.51	87.35	87.35	0.26%	175