MongoDB, Inc. (MDB)
NASDAQ: MDB · Real-Time Price · USD
313.78
-5.43 (-1.70%)
Oct 14, 2025, 4:00 PM EDT - Market closed
MongoDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 312.32 | 317.91 | 307.21 | 312.96 | - | -1.96% | 746,907 |
| Oct 13, 2025 | 323.01 | 323.28 | 313.80 | 319.21 | 319.21 | 1.52% | 886,347 |
| Oct 10, 2025 | 334.35 | 337.95 | 313.11 | 314.44 | 314.44 | -5.14% | 1,960,786 |
| Oct 9, 2025 | 329.50 | 335.53 | 325.00 | 331.48 | 331.48 | 1.44% | 1,489,195 |
| Oct 8, 2025 | 320.44 | 328.35 | 319.79 | 326.78 | 326.78 | 2.61% | 1,213,230 |
| Oct 7, 2025 | 323.02 | 325.00 | 311.11 | 318.46 | 318.46 | -1.08% | 1,411,317 |
| Oct 6, 2025 | 323.22 | 331.51 | 319.72 | 321.93 | 321.93 | 0.22% | 1,680,667 |
| Oct 3, 2025 | 328.75 | 329.46 | 316.62 | 321.21 | 321.21 | -1.56% | 1,113,148 |
| Oct 2, 2025 | 328.98 | 335.83 | 325.01 | 326.29 | 326.29 | 1.48% | 3,154,115 |
| Oct 1, 2025 | 310.75 | 324.83 | 309.92 | 321.53 | 321.53 | 3.59% | 3,803,559 |
| Sep 30, 2025 | 315.52 | 318.38 | 306.44 | 310.38 | 310.38 | -2.09% | 1,520,423 |
| Sep 29, 2025 | 321.00 | 322.00 | 314.53 | 317.00 | 317.00 | -0.44% | 1,641,509 |
| Sep 26, 2025 | 315.25 | 319.52 | 312.00 | 318.41 | 318.41 | 0.98% | 1,263,261 |
| Sep 25, 2025 | 313.47 | 316.34 | 309.34 | 315.32 | 315.32 | 0.01% | 1,238,489 |
| Sep 24, 2025 | 320.53 | 322.53 | 315.20 | 315.30 | 315.30 | -1.15% | 1,367,257 |
| Sep 23, 2025 | 324.00 | 326.57 | 318.21 | 318.96 | 318.96 | -1.43% | 2,048,315 |
| Sep 22, 2025 | 323.19 | 327.50 | 320.00 | 323.59 | 323.59 | 0.05% | 1,921,185 |
| Sep 19, 2025 | 320.15 | 325.54 | 317.92 | 323.43 | 323.43 | 2.25% | 3,034,291 |
| Sep 18, 2025 | 319.00 | 322.25 | 310.22 | 316.30 | 316.30 | 0.29% | 2,630,512 |
| Sep 17, 2025 | 327.93 | 329.01 | 306.50 | 315.38 | 315.38 | -3.66% | 3,724,487 |
| Sep 16, 2025 | 333.90 | 334.00 | 325.17 | 327.37 | 327.37 | -1.98% | 1,919,362 |
| Sep 15, 2025 | 335.51 | 344.30 | 333.50 | 333.97 | 333.97 | 1.17% | 3,548,014 |
| Sep 12, 2025 | 336.10 | 336.10 | 328.27 | 330.10 | 330.10 | -0.60% | 1,282,856 |
| Sep 11, 2025 | 337.25 | 340.80 | 331.81 | 332.10 | 332.10 | -0.83% | 1,366,334 |
| Sep 10, 2025 | 333.99 | 344.85 | 333.21 | 334.87 | 334.87 | 1.14% | 2,641,613 |
| Sep 9, 2025 | 323.50 | 331.89 | 322.00 | 331.09 | 331.09 | 2.41% | 2,064,036 |
| Sep 8, 2025 | 326.25 | 327.19 | 320.65 | 323.29 | 323.29 | -0.45% | 1,328,131 |
| Sep 5, 2025 | 325.05 | 331.04 | 322.79 | 324.74 | 324.74 | 0.84% | 2,339,421 |
| Sep 4, 2025 | 311.60 | 322.66 | 306.01 | 322.05 | 322.05 | 2.93% | 2,750,905 |
| Sep 3, 2025 | 319.97 | 320.44 | 306.02 | 312.88 | 312.88 | -1.70% | 2,962,835 |
| Sep 2, 2025 | 310.00 | 323.59 | 308.50 | 318.29 | 318.29 | 0.85% | 4,189,171 |
| Aug 29, 2025 | 314.42 | 321.92 | 308.39 | 315.61 | 315.61 | -0.78% | 5,695,492 |
| 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 |