MongoDB, Inc. (MDB)
NASDAQ: MDB · Real-Time Price · USD
323.51
+0.08 (0.02%)
Sep 22, 2025, 3:48 PM EDT - Market open
MongoDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 323.19 | 327.50 | 320.00 | 323.97 | - | 0.17% | 1,240,686 |
| Sep 19, 2025 | 320.15 | 325.54 | 317.92 | 323.43 | 323.43 | 2.25% | 3,034,291 |
| Sep 18, 2025 | 319.00 | 322.25 | 310.22 | 316.30 | 316.30 | 0.29% | 2,630,512 |
| Sep 17, 2025 | 327.93 | 329.01 | 306.50 | 315.38 | 315.38 | -3.66% | 3,724,487 |
| Sep 16, 2025 | 333.90 | 334.00 | 325.17 | 327.37 | 327.37 | -1.98% | 1,919,362 |
| Sep 15, 2025 | 335.51 | 344.30 | 333.50 | 333.97 | 333.97 | 1.17% | 3,548,014 |
| Sep 12, 2025 | 336.10 | 336.10 | 328.27 | 330.10 | 330.10 | -0.60% | 1,282,856 |
| Sep 11, 2025 | 337.25 | 340.80 | 331.81 | 332.10 | 332.10 | -0.83% | 1,366,334 |
| Sep 10, 2025 | 333.99 | 344.85 | 333.21 | 334.87 | 334.87 | 1.14% | 2,641,613 |
| Sep 9, 2025 | 323.50 | 331.89 | 322.00 | 331.09 | 331.09 | 2.41% | 2,064,036 |
| Sep 8, 2025 | 326.25 | 327.19 | 320.65 | 323.29 | 323.29 | -0.45% | 1,328,131 |
| Sep 5, 2025 | 325.05 | 331.04 | 322.79 | 324.74 | 324.74 | 0.84% | 2,339,421 |
| Sep 4, 2025 | 311.60 | 322.66 | 306.01 | 322.05 | 322.05 | 2.93% | 2,750,905 |
| Sep 3, 2025 | 319.97 | 320.44 | 306.02 | 312.88 | 312.88 | -1.70% | 2,962,835 |
| Sep 2, 2025 | 310.00 | 323.59 | 308.50 | 318.29 | 318.29 | 0.85% | 4,189,171 |
| Aug 29, 2025 | 314.42 | 321.92 | 308.39 | 315.61 | 315.61 | -0.78% | 5,695,492 |
| Aug 28, 2025 | 299.49 | 321.57 | 297.00 | 318.10 | 318.10 | 7.58% | 10,726,096 |
| Aug 27, 2025 | 282.05 | 297.26 | 275.66 | 295.70 | 295.70 | 37.96% | 20,747,031 |
| Aug 26, 2025 | 217.91 | 220.48 | 212.31 | 214.34 | 214.34 | -1.88% | 7,908,499 |
| Aug 25, 2025 | 219.00 | 219.61 | 214.30 | 218.44 | 218.44 | -0.28% | 2,251,722 |
| Aug 22, 2025 | 211.03 | 220.00 | 208.65 | 219.06 | 219.06 | 3.35% | 1,804,476 |
| Aug 21, 2025 | 211.28 | 213.80 | 206.92 | 211.96 | 211.96 | -0.35% | 1,541,140 |
| Aug 20, 2025 | 214.35 | 216.78 | 208.86 | 212.70 | 212.70 | -2.70% | 2,049,569 |
| Aug 19, 2025 | 227.47 | 229.35 | 217.85 | 218.61 | 218.61 | -3.72% | 1,762,553 |
| Aug 18, 2025 | 222.98 | 231.55 | 220.32 | 227.06 | 227.06 | 4.03% | 2,693,279 |
| Aug 15, 2025 | 207.08 | 219.04 | 207.00 | 218.26 | 218.26 | 6.80% | 2,156,922 |
| Aug 14, 2025 | 204.29 | 206.61 | 202.05 | 204.37 | 204.37 | -1.48% | 1,402,138 |
| Aug 13, 2025 | 210.34 | 210.98 | 206.00 | 207.43 | 207.43 | -0.19% | 2,520,716 |
| Aug 12, 2025 | 202.14 | 209.15 | 198.47 | 207.82 | 207.82 | 3.39% | 3,282,051 |
| Aug 11, 2025 | 207.00 | 211.47 | 199.59 | 201.00 | 201.00 | -3.91% | 3,128,059 |
| Aug 8, 2025 | 225.66 | 226.00 | 207.88 | 209.18 | 209.18 | -8.20% | 4,183,557 |
| Aug 7, 2025 | 241.24 | 242.77 | 215.96 | 227.86 | 227.86 | -3.38% | 3,511,896 |
| Aug 6, 2025 | 229.51 | 236.10 | 228.70 | 235.82 | 235.82 | 3.32% | 1,788,798 |
| Aug 5, 2025 | 227.00 | 232.44 | 225.96 | 228.25 | 228.25 | 0.75% | 1,422,621 |
| Aug 4, 2025 | 223.37 | 228.65 | 223.37 | 226.56 | 226.56 | 2.53% | 1,585,788 |
| Aug 1, 2025 | 232.63 | 232.66 | 217.33 | 220.97 | 220.97 | -7.11% | 3,020,840 |
| Jul 31, 2025 | 249.29 | 251.24 | 237.14 | 237.89 | 237.89 | -2.65% | 2,837,611 |
| Jul 30, 2025 | 240.51 | 246.35 | 236.46 | 244.36 | 244.36 | 1.44% | 1,975,225 |
| Jul 29, 2025 | 245.00 | 247.44 | 238.99 | 240.88 | 240.88 | -1.44% | 1,793,836 |
| Jul 28, 2025 | 245.30 | 247.59 | 240.71 | 244.41 | 244.41 | 1.26% | 2,273,098 |
| Jul 25, 2025 | 236.00 | 248.25 | 235.30 | 241.37 | 241.37 | 2.64% | 3,589,441 |
| Jul 24, 2025 | 231.99 | 243.38 | 231.00 | 235.16 | 235.16 | 3.03% | 2,495,550 |
| Jul 23, 2025 | 225.10 | 229.15 | 221.01 | 228.25 | 228.25 | 1.76% | 1,500,289 |
| Jul 22, 2025 | 223.50 | 228.50 | 221.81 | 224.30 | 224.30 | 0.92% | 1,926,072 |
| Jul 21, 2025 | 222.91 | 224.99 | 220.25 | 222.24 | 222.24 | 0.47% | 1,918,502 |
| Jul 18, 2025 | 219.99 | 222.05 | 217.00 | 221.21 | 221.21 | 1.23% | 1,822,523 |
| Jul 17, 2025 | 210.02 | 220.07 | 210.02 | 218.53 | 218.53 | 4.24% | 2,242,377 |
| Jul 16, 2025 | 209.07 | 210.00 | 203.51 | 209.64 | 209.64 | 0.47% | 1,606,780 |
| 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 |