MongoDB, Inc. (MDB)
NASDAQ: MDB · Real-Time Price · USD
435.51
-1.62 (-0.37%)
At close: Dec 24, 2025, 1:00 PM EST
435.50
-0.01 (0.00%)
After-hours: Dec 24, 2025, 4:59 PM EST
MongoDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 435.35 | 439.08 | 434.29 | 435.51 | 435.51 | -0.37% | 339,046 |
| Dec 23, 2025 | 439.00 | 439.39 | 432.50 | 437.13 | 437.13 | -0.58% | 832,867 |
| Dec 22, 2025 | 433.00 | 440.67 | 431.00 | 439.68 | 439.68 | 2.10% | 1,336,543 |
| Dec 19, 2025 | 429.00 | 431.56 | 423.25 | 430.64 | 430.64 | 1.28% | 1,355,703 |
| Dec 18, 2025 | 420.00 | 428.56 | 415.50 | 425.20 | 425.20 | 3.12% | 1,813,046 |
| Dec 17, 2025 | 421.85 | 428.53 | 411.76 | 412.35 | 412.35 | -2.17% | 1,258,703 |
| Dec 16, 2025 | 410.03 | 425.48 | 408.00 | 421.50 | 421.50 | 1.32% | 1,610,421 |
| Dec 15, 2025 | 420.79 | 420.86 | 411.00 | 416.00 | 416.00 | -0.72% | 2,066,245 |
| Dec 12, 2025 | 417.79 | 421.54 | 411.28 | 419.00 | 419.00 | -0.33% | 1,260,506 |
| Dec 11, 2025 | 423.18 | 432.55 | 418.64 | 420.39 | 420.39 | -1.64% | 1,313,982 |
| Dec 10, 2025 | 412.76 | 429.85 | 411.92 | 427.41 | 427.41 | 3.22% | 1,719,438 |
| Dec 9, 2025 | 416.36 | 419.99 | 412.75 | 414.06 | 414.06 | -1.11% | 1,234,116 |
| Dec 8, 2025 | 413.00 | 424.64 | 413.00 | 418.71 | 418.71 | 2.22% | 2,237,190 |
| Dec 5, 2025 | 397.39 | 411.24 | 393.53 | 409.62 | 409.62 | 3.25% | 2,101,169 |
| Dec 4, 2025 | 405.62 | 407.52 | 394.00 | 396.73 | 396.73 | -2.27% | 2,516,705 |
| Dec 3, 2025 | 404.79 | 411.45 | 396.37 | 405.94 | 405.94 | 0.98% | 2,574,094 |
| Dec 2, 2025 | 406.82 | 419.50 | 399.51 | 401.99 | 401.99 | 22.23% | 9,487,545 |
| Dec 1, 2025 | 326.43 | 335.92 | 321.26 | 328.87 | 328.87 | -1.05% | 4,997,628 |
| Nov 28, 2025 | 330.51 | 336.24 | 330.51 | 332.37 | 332.37 | 1.87% | 1,199,625 |
| Nov 26, 2025 | 331.28 | 331.80 | 325.00 | 326.27 | 326.27 | -1.65% | 1,420,966 |
| Nov 25, 2025 | 329.57 | 333.51 | 322.53 | 331.75 | 331.75 | 0.34% | 1,582,596 |
| Nov 24, 2025 | 325.05 | 334.65 | 324.36 | 330.63 | 330.63 | 2.94% | 2,208,983 |
| Nov 21, 2025 | 327.45 | 328.98 | 309.94 | 321.18 | 321.18 | -2.40% | 2,179,478 |
| Nov 20, 2025 | 344.72 | 353.29 | 326.17 | 329.09 | 329.09 | -2.40% | 1,646,306 |
| Nov 19, 2025 | 337.23 | 343.29 | 332.88 | 337.19 | 337.19 | -0.20% | 727,035 |
| Nov 18, 2025 | 334.00 | 341.26 | 331.01 | 337.86 | 337.86 | -0.51% | 970,890 |
| Nov 17, 2025 | 349.82 | 352.00 | 333.64 | 339.60 | 339.60 | -3.69% | 1,444,586 |
| Nov 14, 2025 | 338.98 | 356.50 | 337.00 | 352.61 | 352.61 | 0.42% | 1,377,369 |
| Nov 13, 2025 | 359.85 | 362.99 | 347.62 | 351.14 | 351.14 | -3.90% | 1,406,066 |
| Nov 12, 2025 | 372.88 | 376.18 | 364.54 | 365.38 | 365.38 | -1.63% | 1,284,611 |
| Nov 11, 2025 | 373.47 | 375.11 | 363.28 | 371.42 | 371.42 | -0.66% | 1,461,155 |
| Nov 10, 2025 | 363.32 | 377.84 | 358.85 | 373.89 | 373.89 | 3.56% | 1,986,415 |
| Nov 7, 2025 | 347.45 | 362.24 | 339.00 | 361.04 | 361.04 | 1.46% | 1,622,028 |
| Nov 6, 2025 | 362.00 | 365.86 | 352.35 | 355.83 | 355.83 | 1.58% | 1,588,450 |
| Nov 5, 2025 | 354.75 | 358.88 | 345.39 | 350.28 | 350.28 | -1.56% | 1,646,722 |
| Nov 4, 2025 | 358.95 | 368.90 | 350.13 | 355.84 | 355.84 | -3.58% | 1,828,632 |
| Nov 3, 2025 | 385.04 | 385.44 | 356.56 | 369.05 | 369.05 | 2.57% | 4,892,455 |
| Oct 31, 2025 | 354.50 | 362.15 | 349.60 | 359.82 | 359.82 | 3.53% | 2,074,058 |
| Oct 30, 2025 | 338.11 | 355.49 | 336.95 | 347.54 | 347.54 | 2.06% | 2,316,091 |
| Oct 29, 2025 | 335.50 | 343.27 | 330.00 | 340.53 | 340.53 | 1.21% | 1,072,340 |
| Oct 28, 2025 | 343.00 | 343.82 | 335.88 | 336.46 | 336.46 | -1.09% | 885,650 |
| Oct 27, 2025 | 339.29 | 346.86 | 338.00 | 340.17 | 340.17 | 1.98% | 953,118 |
| Oct 24, 2025 | 335.05 | 340.98 | 333.54 | 333.57 | 333.57 | 1.08% | 1,139,523 |
| Oct 23, 2025 | 321.23 | 331.32 | 321.00 | 330.01 | 330.01 | 1.51% | 694,048 |
| Oct 22, 2025 | 324.30 | 330.00 | 318.00 | 325.10 | 325.10 | -0.20% | 1,783,449 |
| Oct 21, 2025 | 326.71 | 335.39 | 325.35 | 325.76 | 325.76 | -0.50% | 917,354 |
| Oct 20, 2025 | 321.39 | 330.29 | 321.14 | 327.41 | 327.41 | 2.79% | 1,120,680 |
| Oct 17, 2025 | 311.77 | 320.91 | 310.30 | 318.53 | 318.53 | 1.33% | 997,912 |
| Oct 16, 2025 | 320.00 | 329.66 | 311.03 | 314.35 | 314.35 | -1.09% | 1,643,577 |
| Oct 15, 2025 | 315.94 | 319.98 | 314.00 | 317.83 | 317.83 | 1.28% | 886,247 |