MongoDB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2025	193.68	195.29	190.36	193.75	193.75	0.39%	2,788,162
Jun 2, 2025	188.42	193.18	183.64	193.00	193.00	2.21%	2,416,460
May 30, 2025	188.04	189.12	182.43	188.83	188.83	-0.28%	2,628,236
May 29, 2025	190.57	191.73	186.20	189.36	189.36	0.48%	1,642,578
May 28, 2025	188.40	190.26	186.85	188.45	188.45	-0.26%	1,895,502
May 27, 2025	189.89	189.89	187.48	188.95	188.95	1.67%	1,979,914
May 23, 2025	184.50	186.90	182.90	185.85	185.85	-1.45%	1,248,769
May 22, 2025	187.47	191.74	186.55	188.58	188.58	1.93%	2,199,268
May 21, 2025	188.00	190.37	184.14	185.01	185.01	-2.08%	2,005,918
May 20, 2025	184.25	189.69	183.13	188.94	188.94	-0.04%	2,501,957
May 19, 2025	187.25	191.55	186.83	189.01	189.01	-1.19%	1,743,682
May 16, 2025	190.71	193.19	188.20	191.29	191.29	0.41%	7,861,160
May 15, 2025	191.48	192.31	186.11	190.50	190.50	-1.67%	1,805,329
May 14, 2025	196.20	198.58	192.61	193.74	193.74	-1.10%	2,007,343
May 13, 2025	192.89	197.55	190.91	195.90	195.90	2.24%	2,189,667
May 12, 2025	187.22	191.67	186.00	191.61	191.61	7.32%	2,659,550
May 9, 2025	181.91	184.00	177.44	178.54	178.54	-0.40%	1,598,913
May 8, 2025	176.82	181.29	175.25	179.26	179.26	2.83%	1,743,080
May 7, 2025	172.22	175.53	170.89	174.33	174.33	1.23%	1,216,638
May 6, 2025	170.45	175.28	169.26	172.22	172.22	-0.43%	1,278,841
May 5, 2025	170.23	175.91	169.65	172.96	172.96	0.77%	1,255,043
May 2, 2025	174.90	176.27	170.85	171.64	171.64	-0.32%	1,906,275
May 1, 2025	178.20	179.04	172.00	172.19	172.19	0.01%	1,970,260
Apr 30, 2025	169.40	172.55	167.19	172.17	172.17	-1.44%	1,443,749
Apr 29, 2025	174.49	177.01	173.83	174.69	174.69	0.10%	1,489,367
Apr 28, 2025	172.98	175.96	170.57	174.51	174.51	0.58%	1,836,164
Apr 25, 2025	171.38	175.08	168.41	173.50	173.50	0.17%	2,105,878
Apr 24, 2025	162.92	175.43	162.26	173.21	173.21	6.49%	3,316,821
Apr 23, 2025	159.87	167.32	159.58	162.66	162.66	6.91%	2,979,859
Apr 22, 2025	150.23	155.24	148.88	152.15	152.15	0.32%	3,142,423
Apr 21, 2025	157.25	158.12	150.76	151.67	151.67	-4.77%	2,292,880
Apr 17, 2025	161.68	162.62	155.88	159.26	159.26	-0.49%	1,549,832
Apr 16, 2025	156.10	160.59	155.41	160.04	160.04	0.92%	2,040,158
Apr 15, 2025	159.03	162.49	157.01	158.58	158.58	0.34%	1,537,904
Apr 14, 2025	167.00	168.64	157.36	158.04	158.04	-2.59%	1,866,527
Apr 11, 2025	160.72	164.00	157.11	162.24	162.24	0.71%	1,678,024
Apr 10, 2025	167.41	169.13	157.85	161.10	161.10	-5.98%	2,349,969
Apr 9, 2025	145.26	174.03	144.20	171.34	171.34	17.48%	3,614,365
Apr 8, 2025	156.00	156.25	143.15	145.85	145.85	-1.04%	2,975,713
Apr 7, 2025	146.50	159.44	140.78	147.38	147.38	-4.54%	5,429,323
Apr 4, 2025	158.05	159.85	151.52	154.39	154.39	-5.48%	3,891,854
Apr 3, 2025	170.42	173.20	160.29	163.34	163.34	-9.35%	3,345,076
Apr 2, 2025	173.20	183.00	173.20	180.19	180.19	2.03%	2,359,366
Apr 1, 2025	174.69	178.15	170.66	176.61	176.61	0.69%	1,321,319
Mar 31, 2025	175.22	176.60	170.85	175.40	175.40	-1.48%	2,807,927
Mar 28, 2025	185.73	187.06	175.89	178.03	178.03	-5.62%	2,908,365
Mar 27, 2025	191.36	191.99	186.61	188.64	188.64	-2.59%	1,320,036
Mar 26, 2025	198.61	198.66	192.67	193.66	193.66	-2.52%	1,107,300
Mar 25, 2025	198.30	202.90	197.39	198.66	198.66	0.60%	1,214,425
Mar 24, 2025	195.53	199.48	193.44	197.48	197.48	2.57%	2,163,574