MongoDB Inc. (MDB) Historical Stock Price Data | Complete Trading History - Stocknear

MongoDB Inc.

NASDAQ: MDB · Real-Time Price · USD
318.41
3.09 (0.98%)
At close: Sep 26, 2025, 3:59 PM
318.00
-0.13%
After-hours: Sep 26, 2025, 07:57 PM EDT

MDB Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 315.25 319.52 312.00 318.41 318.41 0.98% 1,262,058
Sep 25, 2025 313.47 316.34 309.34 315.32 315.32 0.01% 1,238,500
Sep 24, 2025 320.53 322.53 315.20 315.30 315.30 -1.15% 1,367,300
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% 3,034,300
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% 3,724,500
Sep 16, 2025 333.90 334.00 325.17 327.37 327.37 -1.98% 1,919,400
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% 2,978,230
Sep 2, 2025 310.00 323.58 308.50 318.29 318.29 0.85% 4,189,200
Aug 29, 2025 314.42 321.92 308.39 315.61 315.61 -0.78% 5,695,500