MongoDB Inc. (MDB)
NASDAQ: MDB
· Real-Time Price · USD
324.74
2.69 (0.84%)
At close: Sep 05, 2025, 3:59 PM
325.00
0.08%
After-hours: Sep 05, 2025, 07:55 PM EDT
MDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 325.05 | 331.04 | 322.79 | 324.74 | 324.74 | 0.84% | 2,314,827 |
| 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 |
| Aug 28, 2025 | 299.49 | 321.57 | 297.00 | 318.10 | 318.10 | 7.58% | 10,726,100 |
| 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% | 7,908,500 |
| 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% | 1,804,500 |
| 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% | 2,049,600 |
| Aug 19, 2025 | 227.47 | 229.35 | 217.85 | 218.61 | 218.61 | -3.72% | 1,762,600 |
| Aug 18, 2025 | 222.98 | 231.55 | 220.32 | 227.06 | 227.06 | 4.03% | 2,693,300 |
| 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% | 3,128,100 |
| Aug 8, 2025 | 225.66 | 226.00 | 207.88 | 209.18 | 209.18 | -8.20% | 4,183,600 |