MongoDB, Inc. (MDB)
NASDAQ: MDB · Real-Time Price · USD
408.64
+79.77 (24.26%)
Dec 2, 2025, 10:53 AM EST - Market open
MongoDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 406.82 | 419.50 | 399.51 | 410.45 | - | 24.81% | 4,393,447 |
| Dec 1, 2025 | 326.43 | 335.92 | 321.26 | 328.87 | 328.87 | -1.05% | 4,315,469 |
| Nov 28, 2025 | 330.51 | 336.24 | 330.51 | 332.37 | 332.37 | 1.87% | 1,099,685 |
| Nov 26, 2025 | 331.28 | 331.80 | 325.00 | 326.27 | 326.27 | -1.65% | 1,289,061 |
| Nov 25, 2025 | 329.57 | 333.51 | 322.53 | 331.75 | 331.75 | 0.34% | 1,512,394 |
| Nov 24, 2025 | 325.05 | 334.65 | 324.36 | 330.63 | 330.63 | 2.94% | 2,198,822 |
| Nov 21, 2025 | 327.45 | 328.98 | 309.94 | 321.18 | 321.18 | -2.40% | 2,173,213 |
| Nov 20, 2025 | 344.72 | 353.29 | 326.17 | 329.09 | 329.09 | -2.40% | 1,645,564 |
| 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 |
| Oct 14, 2025 | 312.32 | 317.91 | 307.21 | 313.81 | 313.81 | -1.69% | 973,645 |
| Oct 13, 2025 | 323.01 | 323.28 | 313.80 | 319.21 | 319.21 | 1.52% | 886,347 |
| Oct 10, 2025 | 334.35 | 337.95 | 313.11 | 314.44 | 314.44 | -5.14% | 1,960,786 |
| Oct 9, 2025 | 329.50 | 335.53 | 325.00 | 331.48 | 331.48 | 1.44% | 1,489,195 |
| Oct 8, 2025 | 320.44 | 328.35 | 319.79 | 326.78 | 326.78 | 2.61% | 1,213,230 |
| Oct 7, 2025 | 323.02 | 325.00 | 311.11 | 318.46 | 318.46 | -1.08% | 1,411,317 |
| Oct 6, 2025 | 323.22 | 331.51 | 319.72 | 321.93 | 321.93 | 0.22% | 1,680,667 |
| Oct 3, 2025 | 328.75 | 329.46 | 316.62 | 321.21 | 321.21 | -1.56% | 1,113,148 |
| Oct 2, 2025 | 328.98 | 335.83 | 325.01 | 326.29 | 326.29 | 1.48% | 3,154,115 |
| Oct 1, 2025 | 310.75 | 324.83 | 309.92 | 321.53 | 321.53 | 3.59% | 3,803,559 |
| Sep 30, 2025 | 315.52 | 318.38 | 306.44 | 310.38 | 310.38 | -2.09% | 1,520,423 |
| Sep 29, 2025 | 321.00 | 322.00 | 314.53 | 317.00 | 317.00 | -0.44% | 1,641,509 |
| Sep 26, 2025 | 315.25 | 319.52 | 312.00 | 318.41 | 318.41 | 0.98% | 1,263,261 |
| Sep 25, 2025 | 313.47 | 316.34 | 309.34 | 315.32 | 315.32 | 0.01% | 1,238,489 |
| Sep 24, 2025 | 320.53 | 322.53 | 315.20 | 315.30 | 315.30 | -1.15% | 1,367,257 |
| Sep 23, 2025 | 324.00 | 326.57 | 318.21 | 318.96 | 318.96 | -1.43% | 2,048,315 |