MongoDB, Inc. (MDB)
NASDAQ: MDB · Real-Time Price · USD
203.24
+1.74 (0.86%)
At close: Jun 23, 2025, 4:00 PM
204.71
+1.47 (0.72%)
After-hours: Jun 23, 2025, 7:57 PM EDT
MongoDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 1, 2025 | 178.20 | 179.04 | 172.00 | 172.19 | 172.19 | 0.01% | 1,970,260 |
| Apr 30, 2025 | 169.40 | 172.55 | 167.19 | 172.17 | 172.17 | -1.44% | 1,443,749 |
| Apr 29, 2025 | 174.49 | 177.01 | 173.83 | 174.69 | 174.69 | 0.10% | 1,489,367 |
| Apr 28, 2025 | 172.98 | 175.96 | 170.57 | 174.51 | 174.51 | 0.58% | 1,836,164 |
| Apr 25, 2025 | 171.38 | 175.08 | 168.41 | 173.50 | 173.50 | 0.17% | 2,105,878 |
| Apr 24, 2025 | 162.92 | 175.43 | 162.26 | 173.21 | 173.21 | 6.49% | 3,316,821 |
| Apr 23, 2025 | 159.87 | 167.32 | 159.58 | 162.66 | 162.66 | 6.91% | 2,979,859 |
| Apr 22, 2025 | 150.23 | 155.24 | 148.88 | 152.15 | 152.15 | 0.32% | 3,142,423 |
| Apr 21, 2025 | 157.25 | 158.12 | 150.76 | 151.67 | 151.67 | -4.77% | 2,292,880 |
| Apr 17, 2025 | 161.68 | 162.62 | 155.88 | 159.26 | 159.26 | -0.49% | 1,549,832 |
| Apr 16, 2025 | 156.10 | 160.59 | 155.41 | 160.04 | 160.04 | 0.92% | 2,040,158 |
| Apr 15, 2025 | 159.03 | 162.49 | 157.01 | 158.58 | 158.58 | 0.34% | 1,537,904 |
| Apr 14, 2025 | 167.00 | 168.64 | 157.36 | 158.04 | 158.04 | -2.59% | 1,866,527 |
| Apr 11, 2025 | 160.72 | 164.00 | 157.11 | 162.24 | 162.24 | 0.71% | 1,678,024 |
| Apr 10, 2025 | 167.41 | 169.13 | 157.85 | 161.10 | 161.10 | -5.98% | 2,349,969 |