MongoDB, Inc. (MDB)
NASDAQ: MDB · Real-Time Price · USD
315.61
-2.49 (-0.78%)
At close: Aug 29, 2025, 4:00 PM
315.50
-0.11 (-0.03%)
After-hours: Aug 29, 2025, 6:46 PM EDT
MongoDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 314.42 | 321.92 | 308.39 | 315.61 | - | -0.78% | 5,684,110 |
| 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 |
| 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 |