Skip to main content
MongoDB, Inc. (MDB)
NASDAQ: MDB · Real-Time Price · USD
300.89
+9.24 (3.17%)
At close: Nov 13, 2024, 4:00 PM
302.00
+1.11 (0.37%)
After-hours: Nov 13, 2024, 7:46 PM EST

MongoDB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 2024291.13320.68291.13300.89300.893.17%2,510,876
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
Sep 26, 2024282.20282.20269.00272.65272.65-2.02%909,916
Sep 25, 2024278.61284.18276.48278.26278.26-0.59%614,941
Sep 24, 2024280.65284.96278.23279.92279.920.16%610,762
Sep 23, 2024281.50281.50276.24279.48279.480.37%546,598
Sep 20, 2024282.49283.24275.21278.45278.45-1.91%1,253,603
Sep 19, 2024287.73289.00280.11283.86283.861.34%1,252,266
Sep 18, 2024286.52287.00278.18280.11280.11-2.33%1,158,951
Sep 17, 2024292.43295.47284.07286.80286.80-1.12%1,041,333
Sep 16, 2024290.09293.19287.61290.05290.05-0.01%798,617
Sep 13, 2024295.62300.00288.80290.09290.09-1.72%1,154,127
Sep 12, 2024296.22298.97293.47295.18295.18-0.51%922,918
Sep 11, 2024291.45297.99285.36296.69296.691.78%1,124,618
Sep 10, 2024288.45293.75287.86291.49291.491.71%824,270
Sep 9, 2024282.89290.19282.84286.58286.581.67%829,361
Sep 6, 2024294.82294.82277.01281.88281.88-2.76%1,450,631
Sep 5, 2024291.50294.28286.61289.88289.88-0.29%1,531,319
Sep 4, 2024281.53295.43278.98290.71290.712.65%1,850,853
Sep 3, 2024290.79297.77281.29283.20283.20-2.61%1,878,575
Aug 30, 2024290.10293.28275.16290.79290.7918.34%6,877,558
Aug 29, 2024241.99247.10238.42245.72245.724.40%2,448,037
Aug 28, 2024238.49239.85231.64235.37235.37-1.46%1,153,141
Aug 27, 2024243.37244.94238.48238.85238.85-2.91%1,384,218
Aug 26, 2024247.61251.37245.87246.00246.00-0.65%1,379,074
Aug 23, 2024250.24252.62246.21247.61247.610.41%1,004,210
Aug 22, 2024254.47258.79245.99246.61246.61-5.76%1,398,251
Aug 21, 2024255.71261.84253.60261.69261.693.34%1,017,171
Aug 20, 2024255.79257.49253.22253.24253.24-1.44%593,933
Aug 19, 2024251.00256.97249.47256.95256.952.35%977,402
Aug 16, 2024248.99253.42248.25251.05251.050.80%824,829
Aug 15, 2024245.62252.49245.00249.05249.052.30%671,384
Aug 14, 2024243.00246.65240.40243.44243.440.18%596,141
Aug 13, 2024233.00244.87233.00243.00243.004.57%889,088
Aug 12, 2024235.18236.17230.00232.37232.37-1.08%819,009
Aug 9, 2024235.36239.13231.18234.90234.900.18%648,522
Aug 8, 2024227.81235.38226.49234.48234.484.26%1,008,404
Aug 7, 2024228.00239.65223.90224.90224.900.75%1,387,627
Aug 6, 2024225.93228.32221.11223.22223.220.78%1,265,638
Aug 5, 2024214.49223.93212.74221.50221.50-4.81%1,737,019
Aug 2, 2024231.00233.60222.82232.70232.70-2.77%1,670,602
Aug 1, 2024246.47249.30234.64239.33239.33-5.16%1,842,653
Jul 31, 2024248.80259.86244.57252.36252.362.86%1,558,107
Jul 30, 2024251.65254.25238.93245.35245.35-2.45%1,300,501
Jul 29, 2024255.00255.65250.10251.51251.51-0.79%785,253
Jul 26, 2024259.61259.88246.94253.50253.50-1.08%1,196,719
Jul 25, 2024247.64263.94245.00256.26256.264.79%1,531,681
Jul 24, 2024252.43255.12242.15244.54244.54-4.68%1,251,988
Jul 23, 2024254.57260.66253.00256.54256.541.60%968,200
Jul 22, 2024253.00255.92245.19252.51252.510.42%1,309,335
Jul 19, 2024245.37252.65243.05251.46251.461.87%1,349,793
Jul 18, 2024263.00268.35246.30246.84246.84-6.06%1,536,404
Jul 17, 2024254.03264.11253.48262.76262.761.74%2,024,263
Jul 16, 2024255.47259.70250.44258.26258.262.26%1,004,276
Jul 15, 2024253.69257.08249.65252.54252.54-0.25%1,006,193
Jul 12, 2024246.30253.50244.07253.18253.181.77%1,174,184
Jul 11, 2024250.39257.49245.76248.78248.781.06%1,362,583
Jul 10, 2024250.88250.88237.36246.18246.18-1.73%2,361,583
Jul 9, 2024258.00259.90246.50250.51250.51-3.69%2,011,664
Jul 8, 2024266.00266.12258.52260.10260.10-2.49%1,367,971
Jul 5, 2024264.00271.66261.87266.74266.740.68%1,246,205
Jul 3, 2024260.20267.00258.02264.94264.941.95%895,892
Jul 2, 2024265.00270.00259.41259.88259.88-1.38%1,813,189
Jul 1, 2024253.00264.76249.17263.51263.515.42%2,354,260
Jun 28, 2024244.55252.09244.32249.96249.962.38%2,449,449
Jun 27, 2024238.28247.26238.14244.15244.151.51%2,171,419
Jun 26, 2024225.82241.93225.80240.52240.526.14%2,513,348
Jun 25, 2024234.29234.62226.05226.61226.61-3.12%1,664,218