MongoDB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	120.91	120.91	120.75	120.75	120.75	-1.44%	81
Dec 22, 2025	121.99	122.51	121.99	122.51	122.51	3.04%	160
Dec 19, 2025	118.13	118.89	117.96	118.89	118.89	1.17%	221
Dec 18, 2025	117.30	117.51	117.30	117.51	117.51	2.63%	155
Dec 17, 2025	116.30	116.30	114.50	114.50	114.50	-0.20%	275
Dec 16, 2025	115.60	115.93	114.61	114.73	114.73	2.46%	169
Dec 15, 2025	112.10	113.00	111.98	111.98	111.98	-0.88%	1,263
Dec 12, 2025	112.70	113.54	112.70	112.97	112.97	-1.72%	257
Dec 11, 2025	117.00	117.00	114.60	114.95	114.95	-1.13%	165
Dec 10, 2025	113.39	116.26	113.39	116.26	116.26	3.30%	142
Dec 9, 2025	114.00	114.00	112.55	112.55	112.55	-0.40%	247
Dec 8, 2025	113.45	113.45	113.00	113.00	113.00	1.57%	346
Dec 5, 2025	110.96	111.25	110.96	111.25	111.25	5.34%	112
Dec 4, 2025	106.60	106.60	105.08	105.61	105.61	-2.04%	1,114
Dec 3, 2025	108.75	109.10	106.49	107.81	107.81	0.45%	487
Dec 2, 2025	105.00	110.53	105.00	107.33	107.33	21.28%	590
Dec 1, 2025	88.53	88.53	88.50	88.50	88.50	-0.76%	174
Nov 28, 2025	88.66	89.18	88.66	89.18	89.18	1.66%	223
Nov 26, 2025	88.84	88.84	87.72	87.72	87.72	-0.68%	41
Nov 25, 2025	88.32	88.32	88.32	88.32	88.32	-0.53%	8
Nov 24, 2025	88.79	88.79	88.79	88.79	88.79	1.60%	40
Nov 21, 2025	84.15	87.39	84.15	87.39	87.39	-2.62%	115
Nov 19, 2025	90.36	90.51	89.74	89.74	89.74	-0.62%	66
Nov 18, 2025	89.33	90.38	89.33	90.30	90.30	0.60%	98
Nov 17, 2025	92.89	92.89	89.76	89.76	89.76	-3.05%	5
Nov 14, 2025	89.79	93.07	89.50	92.58	92.58	-0.98%	107
Nov 13, 2025	94.69	94.69	93.50	93.50	93.50	-4.12%	63
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	95.80	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