MongoDB, Inc. (MDB)
NASDAQ: MDB · Real-Time Price · USD
198.62
+1.14 (0.58%)
At close: Mar 25, 2025, 4:00 PM
198.50
-0.12 (-0.06%)
After-hours: Mar 25, 2025, 7:53 PM EST
MongoDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 198.30 | 202.90 | 197.39 | 198.66 | 198.66 | 0.60% | 1,213,213 |
| Mar 24, 2025 | 195.53 | 199.48 | 193.44 | 197.48 | 197.48 | 2.57% | 2,163,574 |
| Mar 21, 2025 | 185.47 | 193.54 | 184.55 | 192.54 | 192.54 | 1.71% | 2,185,669 |
| Mar 20, 2025 | 187.69 | 194.90 | 187.69 | 189.30 | 189.30 | -0.40% | 1,404,376 |
| Mar 19, 2025 | 189.02 | 193.21 | 185.53 | 190.06 | 190.06 | 0.73% | 1,667,852 |
| Mar 18, 2025 | 190.39 | 191.97 | 184.42 | 188.68 | 188.68 | -2.26% | 1,333,168 |
| Mar 17, 2025 | 185.34 | 196.95 | 184.68 | 193.05 | 193.05 | 4.14% | 2,040,615 |
| Mar 14, 2025 | 187.70 | 188.88 | 183.25 | 185.37 | 185.37 | 0.15% | 2,589,291 |
| Mar 13, 2025 | 193.64 | 194.73 | 183.00 | 185.10 | 185.10 | -5.62% | 2,970,202 |
| Mar 12, 2025 | 203.11 | 204.03 | 191.03 | 196.12 | 196.12 | 0.21% | 3,748,968 |
| Mar 11, 2025 | 180.84 | 197.17 | 179.69 | 195.70 | 195.70 | 8.53% | 5,162,412 |
| Mar 10, 2025 | 182.02 | 185.84 | 173.13 | 180.32 | 180.32 | -3.91% | 6,300,749 |
| Mar 7, 2025 | 194.02 | 195.00 | 181.05 | 187.65 | 187.65 | -2.76% | 5,783,348 |
| Mar 6, 2025 | 207.09 | 212.01 | 192.79 | 192.98 | 192.98 | -26.94% | 14,213,839 |
| Mar 5, 2025 | 254.31 | 264.79 | 249.68 | 264.13 | 264.13 | 3.83% | 3,793,049 |
| Mar 4, 2025 | 257.98 | 259.58 | 245.69 | 254.38 | 254.38 | -1.79% | 1,687,488 |
| Mar 3, 2025 | 270.63 | 275.54 | 256.70 | 259.02 | 259.02 | -3.14% | 1,584,769 |
| Feb 28, 2025 | 260.32 | 267.70 | 258.06 | 267.43 | 267.43 | 1.91% | 1,340,321 |
| Feb 27, 2025 | 276.35 | 279.87 | 262.32 | 262.41 | 262.41 | -2.20% | 1,390,267 |
| Feb 26, 2025 | 262.98 | 271.02 | 261.80 | 268.30 | 268.30 | 3.31% | 1,180,982 |
| Feb 25, 2025 | 261.43 | 265.30 | 253.00 | 259.71 | 259.71 | -2.77% | 1,399,062 |
| Feb 24, 2025 | 274.35 | 275.00 | 257.65 | 267.10 | 267.10 | -2.25% | 1,465,805 |
| Feb 21, 2025 | 288.99 | 288.99 | 272.69 | 273.26 | 273.26 | -5.77% | 1,583,293 |
| Feb 20, 2025 | 294.71 | 294.71 | 277.03 | 290.00 | 290.00 | -1.69% | 1,523,790 |
| Feb 19, 2025 | 297.54 | 298.00 | 289.86 | 295.00 | 295.00 | -1.18% | 1,057,573 |
| Feb 18, 2025 | 292.05 | 298.92 | 287.46 | 298.52 | 298.52 | 3.07% | 1,160,794 |
| Feb 14, 2025 | 291.00 | 292.05 | 283.34 | 289.63 | 289.63 | -1.14% | 1,248,785 |
| Feb 13, 2025 | 293.00 | 294.00 | 282.17 | 292.97 | 292.97 | 0.17% | 1,496,978 |
| Feb 12, 2025 | 284.91 | 293.43 | 279.14 | 292.46 | 292.46 | 2.22% | 1,283,474 |
| Feb 11, 2025 | 285.87 | 292.95 | 284.26 | 286.12 | 286.12 | -0.08% | 1,238,557 |
| Feb 10, 2025 | 281.62 | 288.54 | 280.82 | 286.36 | 286.36 | 3.06% | 1,138,352 |
| Feb 7, 2025 | 279.01 | 283.96 | 275.86 | 277.87 | 277.87 | -0.08% | 1,286,645 |
| Feb 6, 2025 | 282.13 | 286.49 | 277.59 | 278.10 | 278.10 | -1.39% | 1,078,954 |
| Feb 5, 2025 | 273.00 | 284.01 | 270.62 | 282.03 | 282.03 | 2.20% | 1,514,462 |
| Feb 4, 2025 | 268.34 | 277.17 | 268.03 | 275.97 | 275.97 | 2.66% | 1,277,541 |
| Feb 3, 2025 | 266.00 | 272.62 | 262.09 | 268.83 | 268.83 | -1.64% | 1,303,887 |
| Jan 31, 2025 | 273.33 | 281.36 | 272.51 | 273.32 | 273.32 | 0.83% | 1,554,056 |
| Jan 30, 2025 | 272.66 | 273.22 | 259.69 | 271.07 | 271.07 | -2.61% | 2,260,034 |
| Jan 29, 2025 | 283.11 | 283.58 | 272.55 | 278.33 | 278.33 | -2.00% | 1,701,269 |
| Jan 28, 2025 | 267.58 | 286.83 | 263.88 | 284.00 | 284.00 | 7.34% | 3,454,633 |
| Jan 27, 2025 | 255.00 | 277.73 | 254.22 | 264.58 | 264.58 | 1.04% | 2,364,504 |
| Jan 24, 2025 | 263.00 | 264.27 | 258.68 | 261.86 | 261.86 | 0.48% | 814,039 |
| Jan 23, 2025 | 260.00 | 260.79 | 253.34 | 260.62 | 260.62 | -0.03% | 1,058,670 |
| Jan 22, 2025 | 261.50 | 265.53 | 258.31 | 260.70 | 260.70 | 1.10% | 1,300,119 |
| Jan 21, 2025 | 257.07 | 265.29 | 256.00 | 257.86 | 257.86 | 1.88% | 2,044,714 |
| Jan 17, 2025 | 255.17 | 257.32 | 250.16 | 253.11 | 253.11 | 2.08% | 1,402,657 |
| Jan 16, 2025 | 248.60 | 251.64 | 242.12 | 247.96 | 247.96 | 2.08% | 1,164,862 |
| Jan 15, 2025 | 247.39 | 250.46 | 242.73 | 242.91 | 242.91 | 0.21% | 1,066,731 |
| Jan 14, 2025 | 244.70 | 249.59 | 240.41 | 242.41 | 242.41 | 0.92% | 1,088,162 |
| Jan 13, 2025 | 242.67 | 243.52 | 235.30 | 240.19 | 240.19 | -2.05% | 1,930,305 |