Home

MongoDB, Inc. - Class A Common Stock (MDB)

173.50
+0.29 (0.17%)
NASDAQ · Last Trade: Apr 26th, 4:14 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For MongoDB, Inc. - Class A Common Stock (MDB)

DateOpenHighLowCloseVolumeAdjusted Close
4/25/2025171.38175.08168.41173.502,105,614173.50
4/24/2025162.92175.43162.26173.213,315,848173.21
4/23/2025159.87167.31159.58162.662,979,237162.66
4/22/2025150.23155.24148.88152.153,140,326152.15
4/21/2025157.24158.12150.75151.672,288,245151.67
4/17/2025161.68162.62155.88159.261,549,832159.26
4/16/2025156.10160.59155.41160.042,040,006160.04
4/15/2025159.03162.49157.01158.581,531,215158.58
4/14/2025167.00168.64157.36158.041,866,513158.04
4/11/2025160.72164.00157.11162.241,678,024162.24
4/10/2025167.41169.13157.85161.102,350,003161.10
4/09/2025145.26174.03144.20171.343,614,590171.34
4/08/2025156.00156.25143.15145.852,974,407145.85
4/07/2025146.50154.96140.78147.385,427,177147.38
4/04/2025158.05159.85151.52153.773,898,102153.77
4/03/2025170.42173.20160.28163.343,344,860163.34
4/02/2025173.20183.00173.20180.192,358,147180.19
4/01/2025174.69178.15170.66176.611,320,058176.61
3/31/2025175.22176.60170.85175.402,807,546175.40
3/28/2025185.73187.06175.89178.032,921,015178.03
3/27/2025191.36191.99186.61188.641,319,554188.64
3/26/2025198.61198.66192.67193.661,107,067193.66
3/25/2025198.30202.90197.39198.661,213,733198.66
3/24/2025195.53199.48193.44197.482,163,443197.48
3/21/2025185.46193.54184.55192.542,185,669192.54
3/20/2025187.69194.90187.69189.301,404,147189.30
3/19/2025189.02193.21185.53190.061,667,671190.06
3/18/2025190.39191.97184.42188.681,332,674188.68
3/17/2025185.34196.95184.68193.052,040,353193.05
3/14/2025187.70188.88183.25185.372,589,291185.37
3/13/2025193.64194.73183.00185.102,969,911185.10
3/12/2025203.11204.03191.03196.123,748,573196.12
3/11/2025180.84197.16179.69195.705,171,538195.70
3/10/2025182.02185.84173.13180.326,461,459180.32
3/07/2025194.02195.00181.05187.655,783,377187.65
3/06/2025207.09212.00192.79192.9814,203,298192.98
3/05/2025254.31264.79249.68264.133,712,762264.13
3/04/2025257.98259.58245.69254.381,684,348254.38
3/03/2025270.63275.54256.70259.021,583,655259.02
2/28/2025260.32267.70258.06267.431,340,321267.43
2/27/2025276.35279.87262.32262.411,389,080262.41
2/26/2025262.98271.02261.80268.301,178,294268.30
2/25/2025261.43265.30253.00259.711,398,532259.71
2/24/2025274.35275.00257.65267.101,464,445267.10
2/21/2025288.99288.99272.69273.261,583,294273.26
2/20/2025294.71294.71277.03290.001,522,784290.00
2/19/2025297.54298.00289.86295.001,056,773295.00
2/18/2025292.05298.92287.46298.511,159,950298.51
2/14/2025291.00292.05283.34289.631,248,785289.63
2/13/2025293.00294.00282.17292.971,493,384292.97
2/12/2025284.91293.43279.14292.461,280,048292.46
2/11/2025285.87292.95284.26286.121,238,338286.12
2/10/2025281.62288.54280.82286.361,137,867286.36
2/07/2025279.01283.96275.86277.871,400,443277.87
2/06/2025282.13286.49277.59278.101,078,433278.10
2/05/2025273.00284.01270.62282.031,514,212282.03
2/04/2025268.34277.17268.03275.971,275,089275.97
2/03/2025266.00272.62262.09268.831,302,661268.83
1/31/2025273.33281.36272.51273.321,554,056273.32
1/30/2025272.66273.22259.69271.072,258,219271.07
1/29/2025283.11283.58272.55278.331,696,495278.33
1/28/2025267.58286.83263.88284.003,453,331284.00
1/27/2025255.00277.73254.22264.582,363,123264.58