Skip to main content
MongoDB, Inc. (MDB)
NASDAQ: MDB · Real-Time Price · USD
245.63
+0.63 (0.26%)
At close: Dec 20, 2024, 4:00 PM
246.25
+0.62 (0.25%)
After-hours: Dec 20, 2024, 7:40 PM EST

MongoDB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024241.13248.57239.18245.63245.630.26%3,120,420
Dec 19, 2024252.48255.90243.30245.00245.00-3.04%2,601,869
Dec 18, 2024264.68265.13249.11252.67252.67-4.69%2,576,329
Dec 17, 2024266.99269.49263.10265.10265.10-0.20%1,782,440
Dec 16, 2024264.23274.71260.30265.63265.63-0.58%3,020,400
Dec 13, 2024288.61290.64265.26267.19267.19-7.42%5,096,600
Dec 12, 2024291.95294.62284.29288.61288.61-2.89%2,751,800
Dec 11, 2024297.71305.15295.11297.20297.202.17%3,641,524
Dec 10, 2024322.43323.57289.46290.90290.90-16.92%10,300,500
Dec 9, 2024355.34370.00345.98350.13350.131.96%6,513,309
Dec 6, 2024343.50348.00340.60343.40343.402.72%1,811,201
Dec 5, 2024343.54346.99333.84334.31334.31-2.05%1,003,105
Dec 4, 2024337.99347.40333.00341.31341.315.34%1,392,900
Dec 3, 2024321.13328.28319.48324.01324.01-0.35%922,017
Dec 2, 2024323.00332.28322.02325.15325.150.82%1,279,133
Nov 29, 2024324.78328.69322.05322.49322.49-0.65%532,100
Nov 27, 2024335.94336.02319.77324.60324.60-3.22%1,215,235
Nov 26, 2024342.76345.98334.00335.40335.40-1.75%1,768,317
Nov 25, 2024349.17353.55340.65341.36341.362.66%2,801,100
Nov 22, 2024324.95337.56323.36332.50332.505.41%2,755,000
Nov 21, 2024306.22331.19305.08315.44315.4411.95%4,191,543
Nov 20, 2024289.46290.94275.10281.76281.76-2.56%1,240,411
Nov 19, 2024279.00291.29278.03289.15289.151.66%1,658,206
Nov 18, 2024281.68285.27279.50284.43284.431.67%1,006,402
Nov 15, 2024286.00289.85272.94279.77279.77-4.05%1,764,400
Nov 14, 2024301.00303.53290.62291.59291.59-3.09%1,662,745
Nov 13, 2024291.13320.68291.13300.89300.893.17%2,530,848
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%1,101,600
Oct 30, 2024277.47288.32276.05283.70283.703.08%1,515,200
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%1,588,900
Oct 22, 2024270.16270.90263.22264.44264.44-2.70%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%697,300
Oct 11, 2024291.80297.68286.42292.86292.860.06%1,401,506
Oct 10, 2024272.97296.29271.99292.69292.696.24%2,598,400
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%842,700
Oct 2, 2024256.25259.05250.95254.38254.38-1.26%1,401,191
Oct 1, 2024272.04274.19257.41257.63257.63-4.71%1,218,100
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%610,800
Sep 23, 2024281.50281.50276.24279.48279.480.37%546,600
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%1,159,000
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%824,300
Sep 9, 2024282.89290.19282.84286.58286.581.67%829,400
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%1,860,100
Sep 3, 2024290.79297.77281.29283.20283.20-2.61%1,878,600
Aug 30, 2024290.10293.28275.16290.79290.7918.34%6,877,600
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%1,379,100
Aug 23, 2024250.24252.62246.21247.61247.610.41%1,004,210
Aug 22, 2024254.47258.79245.99246.61246.61-5.76%1,398,300
Aug 21, 2024255.71261.84253.60261.69261.693.34%1,017,200
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%1,842,700