MongoDB, Inc. (MDB)
NASDAQ: MDB · Real-Time Price · USD
191.61
+13.07 (7.32%)
At close: May 12, 2025, 4:00 PM
191.77
+0.16 (0.08%)
After-hours: May 12, 2025, 4:11 PM EDT
MongoDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 187.67 | 191.66 | 186.29 | 191.31 | - | 7.15% | 2,607,395 |
| 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 |
| Apr 9, 2025 | 145.26 | 174.03 | 144.20 | 171.34 | 171.34 | 17.48% | 3,614,365 |
| Apr 8, 2025 | 156.00 | 156.25 | 143.15 | 145.85 | 145.85 | -1.04% | 2,975,713 |
| Apr 7, 2025 | 146.50 | 159.44 | 140.78 | 147.38 | 147.38 | -4.54% | 5,429,323 |
| Apr 4, 2025 | 158.05 | 159.85 | 151.52 | 154.39 | 154.39 | -5.48% | 3,891,854 |
| Apr 3, 2025 | 170.42 | 173.20 | 160.29 | 163.34 | 163.34 | -9.35% | 3,345,076 |
| Apr 2, 2025 | 173.20 | 183.00 | 173.20 | 180.19 | 180.19 | 2.03% | 2,359,366 |
| Apr 1, 2025 | 174.69 | 178.15 | 170.66 | 176.61 | 176.61 | 0.69% | 1,321,319 |
| Mar 31, 2025 | 175.22 | 176.60 | 170.85 | 175.40 | 175.40 | -1.48% | 2,807,927 |
| Mar 28, 2025 | 185.73 | 187.06 | 175.89 | 178.03 | 178.03 | -5.62% | 2,908,365 |
| Mar 27, 2025 | 191.36 | 191.99 | 186.61 | 188.64 | 188.64 | -2.59% | 1,320,036 |
| Mar 26, 2025 | 198.61 | 198.66 | 192.67 | 193.66 | 193.66 | -2.52% | 1,107,300 |
| Mar 25, 2025 | 198.30 | 202.90 | 197.39 | 198.66 | 198.66 | 0.60% | 1,214,425 |
| 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 |