Skip to main content
MongoDB, Inc. (MDB)
NASDAQ: MDB · Real-Time Price · USD
273.26
-16.74 (-5.77%)
At close: Feb 21, 2025, 4:00 PM
273.00
-0.26 (-0.10%)
After-hours: Feb 21, 2025, 7:59 PM EST

MongoDB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025288.99288.99272.69273.26273.26-5.77%1,539,302
Feb 20, 2025294.71294.71277.03290.00290.00-1.69%1,523,790
Feb 19, 2025297.54298.00289.86295.00295.00-1.18%1,057,573
Feb 18, 2025292.05298.92287.46298.52298.523.07%1,160,794
Feb 14, 2025291.00292.05283.34289.63289.63-1.14%1,248,785
Feb 13, 2025293.00294.00282.17292.97292.970.17%1,496,978
Feb 12, 2025284.91293.43279.14292.46292.462.22%1,283,474
Feb 11, 2025285.87292.95284.26286.12286.12-0.08%1,238,557
Feb 10, 2025281.62288.54280.82286.36286.363.06%1,138,352
Feb 7, 2025279.01283.96275.86277.87277.87-0.08%1,286,645
Feb 6, 2025282.13286.49277.59278.10278.10-1.39%1,078,954
Feb 5, 2025273.00284.01270.62282.03282.032.20%1,514,462
Feb 4, 2025268.34277.17268.03275.97275.972.66%1,277,541
Feb 3, 2025266.00272.62262.09268.83268.83-1.64%1,303,887
Jan 31, 2025273.33281.36272.51273.32273.320.83%1,554,056
Jan 30, 2025272.66273.22259.69271.07271.07-2.61%2,260,034
Jan 29, 2025283.11283.58272.55278.33278.33-2.00%1,701,269
Jan 28, 2025267.58286.83263.88284.00284.007.34%3,454,633
Jan 27, 2025255.00277.73254.22264.58264.581.04%2,364,504
Jan 24, 2025263.00264.27258.68261.86261.860.48%814,039
Jan 23, 2025260.00260.79253.34260.62260.62-0.03%1,058,670
Jan 22, 2025261.50265.53258.31260.70260.701.10%1,300,119
Jan 21, 2025257.07265.29256.00257.86257.861.88%2,044,714
Jan 17, 2025255.17257.32250.16253.11253.112.08%1,402,657
Jan 16, 2025248.60251.64242.12247.96247.962.08%1,164,862
Jan 15, 2025247.39250.46242.73242.91242.910.21%1,066,731
Jan 14, 2025244.70249.59240.41242.41242.410.92%1,088,162
Jan 13, 2025242.67243.52235.30240.19240.19-2.05%1,930,305
Jan 10, 2025243.37247.31240.00245.22245.22-1.39%1,249,245
Jan 8, 2025244.38250.54242.46248.68248.681.11%1,042,829
Jan 7, 2025254.19256.40242.93245.96245.96-2.73%1,418,627
Jan 6, 2025254.10259.88251.20252.86252.862.63%1,943,737
Jan 3, 2025247.01250.22239.73246.39246.390.72%1,533,181
Jan 2, 2025234.09247.00234.09244.62244.625.07%2,597,133
Dec 31, 2024234.82236.75231.80232.81232.81-0.47%1,714,626
Dec 30, 2024234.26235.83229.40233.91233.91-1.86%3,066,926
Dec 27, 2024242.91244.80234.07238.35238.35-2.11%2,776,316
Dec 26, 2024242.35244.19240.15243.50243.500.21%1,891,312
Dec 24, 2024243.11244.56240.50243.00243.000.03%1,397,124
Dec 23, 2024246.51246.51240.88242.92242.92-1.10%2,813,965
Dec 20, 2024241.13248.57239.18245.63245.630.26%3,307,375
Dec 19, 2024252.48255.90243.30245.00245.00-3.04%2,601,869
Dec 18, 2024264.68265.13249.11252.67252.67-4.69%2,576,329
Dec 17, 2024266.99269.49263.10265.10265.10-0.20%1,782,440
Dec 16, 2024264.23274.71260.30265.63265.63-0.58%3,020,356
Dec 13, 2024288.61290.64265.26267.19267.19-7.42%5,096,596
Dec 12, 2024291.95294.62284.29288.61288.61-2.89%2,751,751
Dec 11, 2024297.71305.15295.11297.20297.202.17%3,641,524
Dec 10, 2024322.43323.57289.46290.90290.90-16.92%10,300,485
Dec 9, 2024355.34370.00345.98350.13350.131.96%6,513,309
Dec 6, 2024343.50348.00340.60343.40343.402.72%1,811,201
Dec 5, 2024343.54346.99333.84334.31334.31-2.05%1,003,105
Dec 4, 2024337.99347.40333.00341.31341.315.34%1,392,855
Dec 3, 2024321.13328.28319.48324.01324.01-0.35%922,017
Dec 2, 2024323.00332.28322.02325.15325.150.82%1,279,133
Nov 29, 2024324.78328.69322.05322.49322.49-0.65%532,069
Nov 27, 2024335.94336.02319.77324.60324.60-3.22%1,215,235
Nov 26, 2024342.76345.98334.00335.40335.40-1.75%1,768,317
Nov 25, 2024349.17353.55340.65341.36341.362.66%2,801,064
Nov 22, 2024324.95337.56323.36332.50332.505.41%2,754,992
Nov 21, 2024306.22331.20305.08315.44315.4411.95%4,191,543
Nov 20, 2024289.46290.94275.10281.76281.76-2.56%1,240,411
Nov 19, 2024279.00291.29278.03289.15289.151.66%1,658,206
Nov 18, 2024281.68285.27279.50284.43284.431.67%1,006,402
Nov 15, 2024286.00289.85272.94279.77279.77-4.05%1,764,369
Nov 14, 2024301.00303.53290.62291.59291.59-3.09%1,662,745
Nov 13, 2024291.13320.68291.13300.89300.893.17%2,530,848
Nov 12, 2024291.15297.01288.69291.65291.650.03%1,284,682
Nov 11, 2024290.94292.43283.71291.57291.570.53%925,516
Nov 8, 2024292.08292.68284.18290.04290.04-1.39%888,133
Nov 7, 2024280.87295.51280.87294.12294.124.68%1,192,229
Nov 6, 2024281.00288.09280.61280.98280.982.27%940,793
Nov 5, 2024268.39274.87264.18274.75274.752.75%724,551
Nov 4, 2024269.57270.59265.45267.39267.39-1.64%895,045
Nov 1, 2024270.40275.23265.18271.85271.850.54%1,035,517
Oct 31, 2024280.00280.56268.99270.40270.40-4.69%1,101,566
Oct 30, 2024277.47288.32276.05283.70283.703.08%1,515,181
Oct 29, 2024272.88278.84271.34275.21275.211.11%658,744
Oct 28, 2024271.98275.71269.51272.18272.181.28%733,205
Oct 25, 2024266.34271.00265.64268.74268.741.98%1,045,389
Oct 24, 2024263.20266.20262.58263.52263.520.98%815,400
Oct 23, 2024264.25266.23258.28260.96260.96-1.32%1,588,872
Oct 22, 2024270.16270.91263.22264.44264.44-2.70%1,115,230
Oct 21, 2024273.38276.96268.66271.77271.77-1.37%825,179
Oct 18, 2024271.10276.88271.09275.54275.541.35%1,109,488
Oct 17, 2024273.00275.00266.13271.87271.87-2.34%4,698,524
Oct 16, 2024284.85285.47275.57278.39278.39-2.20%684,432
Oct 15, 2024287.82290.14283.60284.66284.66-1.55%681,049
Oct 14, 2024295.26295.38287.00289.14289.14-1.27%697,292
Oct 11, 2024291.80297.68286.42292.86292.860.06%1,401,506
Oct 10, 2024272.97296.29271.99292.69292.696.24%2,598,386
Oct 9, 2024259.91276.81259.52275.49275.496.18%1,303,643
Oct 8, 2024260.00265.50258.05259.46259.460.01%621,526
Oct 7, 2024262.93263.56258.41259.44259.44-2.23%730,502
Oct 4, 2024257.40267.09256.29265.36265.364.89%1,169,135
Oct 3, 2024252.85255.23250.26253.00253.00-0.54%842,655
Oct 2, 2024256.25259.05250.95254.38254.38-1.26%1,401,191
Oct 1, 2024272.04274.19257.41257.63257.63-4.71%1,218,075
Sep 30, 2024267.04270.84265.73270.35270.350.30%839,001
Sep 27, 2024274.72275.50268.56269.53269.53-1.14%698,112