MongoDB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	203.06	212.39	202.50	208.66	208.66	3.54%	2,384,181
Jul 14, 2025	202.00	205.50	201.01	201.53	201.53	-0.48%	1,483,784
Jul 11, 2025	207.93	209.63	201.67	202.51	202.51	-3.23%	1,695,808
Jul 10, 2025	218.00	218.42	205.44	209.27	209.27	-3.62%	2,928,997
Jul 9, 2025	213.05	217.21	210.13	217.12	217.12	3.93%	3,145,493
Jul 8, 2025	210.18	212.36	208.39	208.90	208.90	-0.53%	1,768,938
Jul 7, 2025	209.99	211.46	205.67	210.01	210.01	-0.63%	1,575,796
Jul 3, 2025	205.41	213.79	205.41	211.34	211.34	3.38%	1,522,935
Jul 2, 2025	206.05	208.48	203.14	204.43	204.43	-0.78%	2,169,798
Jul 1, 2025	210.00	211.68	203.35	206.04	206.04	-1.88%	2,148,801
Jun 30, 2025	212.17	214.17	207.95	209.99	209.99	0.03%	1,663,081
Jun 27, 2025	209.39	211.57	206.36	209.92	209.92	0.34%	3,107,038
Jun 26, 2025	208.77	210.82	203.29	209.20	209.20	1.18%	1,519,149
Jun 25, 2025	210.84	212.00	204.37	206.76	206.76	-1.19%	1,550,420
Jun 24, 2025	206.21	210.33	205.45	209.25	209.25	2.96%	1,917,134
Jun 23, 2025	200.48	204.04	196.00	203.24	203.24	0.86%	1,610,222
Jun 20, 2025	207.46	212.94	200.45	201.50	201.50	-1.30%	3,617,126
Jun 18, 2025	205.82	208.86	200.35	204.15	204.15	-0.71%	2,084,422
Jun 17, 2025	201.08	207.09	200.57	205.60	205.60	1.53%	1,860,142
Jun 16, 2025	207.18	209.80	202.11	202.50	202.50	-1.52%	2,067,919
Jun 13, 2025	207.40	210.51	204.63	205.63	205.63	-2.39%	1,569,218
Jun 12, 2025	210.22	218.12	209.96	210.66	210.66	0.03%	2,184,542
Jun 11, 2025	213.67	214.99	209.64	210.60	210.60	-1.14%	2,382,107
Jun 10, 2025	218.31	220.00	212.82	213.03	213.03	-1.93%	2,519,938
Jun 9, 2025	222.43	223.26	216.68	217.23	217.23	-1.32%	2,266,271
Jun 6, 2025	227.65	227.93	219.14	220.14	220.14	-2.32%	3,374,271
Jun 5, 2025	234.75	237.18	222.06	225.38	225.38	12.84%	13,177,632
Jun 4, 2025	194.19	201.79	193.87	199.73	199.73	3.09%	6,495,235
Jun 3, 2025	193.68	195.29	190.36	193.75	193.75	0.39%	2,828,551
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