MongoDB, Inc. (MDB)
NASDAQ: MDB · Real-Time Price · USD
409.62
+12.89 (3.25%)
At close: Dec 5, 2025, 4:00 PM EST
409.61
-0.01 (0.00%)
After-hours: Dec 5, 2025, 7:59 PM EST
MongoDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 397.39 | 411.24 | 393.53 | 409.62 | 409.62 | 3.25% | 2,096,058 |
| Dec 4, 2025 | 405.62 | 407.52 | 394.00 | 396.73 | 396.73 | -2.27% | 2,508,586 |
| Dec 3, 2025 | 404.79 | 411.45 | 396.37 | 405.94 | 405.94 | 0.98% | 2,562,961 |
| Dec 2, 2025 | 406.82 | 419.50 | 399.51 | 401.99 | 401.99 | 22.23% | 9,464,976 |
| Dec 1, 2025 | 326.43 | 335.92 | 321.26 | 328.87 | 328.87 | -1.05% | 4,315,469 |
| Nov 28, 2025 | 330.51 | 336.24 | 330.51 | 332.37 | 332.37 | 1.87% | 1,099,685 |
| Nov 26, 2025 | 331.28 | 331.80 | 325.00 | 326.27 | 326.27 | -1.65% | 1,289,061 |
| Nov 25, 2025 | 329.57 | 333.51 | 322.53 | 331.75 | 331.75 | 0.34% | 1,512,394 |
| Nov 24, 2025 | 325.05 | 334.65 | 324.36 | 330.63 | 330.63 | 2.94% | 2,198,822 |
| Nov 21, 2025 | 327.45 | 328.98 | 309.94 | 321.18 | 321.18 | -2.40% | 2,173,213 |
| Nov 20, 2025 | 344.72 | 353.29 | 326.17 | 329.09 | 329.09 | -2.40% | 1,645,564 |
| Nov 19, 2025 | 337.23 | 343.29 | 332.88 | 337.19 | 337.19 | -0.20% | 727,035 |
| Nov 18, 2025 | 334.00 | 341.26 | 331.01 | 337.86 | 337.86 | -0.51% | 970,890 |
| Nov 17, 2025 | 349.82 | 352.00 | 333.64 | 339.60 | 339.60 | -3.69% | 1,444,586 |
| Nov 14, 2025 | 338.98 | 356.50 | 337.00 | 352.61 | 352.61 | 0.42% | 1,377,369 |
| Nov 13, 2025 | 359.85 | 362.99 | 347.62 | 351.14 | 351.14 | -3.90% | 1,406,066 |
| Nov 12, 2025 | 372.88 | 376.18 | 364.54 | 365.38 | 365.38 | -1.63% | 1,284,611 |
| Nov 11, 2025 | 373.47 | 375.11 | 363.28 | 371.42 | 371.42 | -0.66% | 1,461,155 |
| Nov 10, 2025 | 363.32 | 377.84 | 358.85 | 373.89 | 373.89 | 3.56% | 1,986,415 |
| Nov 7, 2025 | 347.45 | 362.24 | 339.00 | 361.04 | 361.04 | 1.46% | 1,622,028 |
| Nov 6, 2025 | 362.00 | 365.86 | 352.35 | 355.83 | 355.83 | 1.58% | 1,588,450 |
| Nov 5, 2025 | 354.75 | 358.88 | 345.39 | 350.28 | 350.28 | -1.56% | 1,646,722 |
| Nov 4, 2025 | 358.95 | 368.90 | 350.13 | 355.84 | 355.84 | -3.58% | 1,828,632 |
| Nov 3, 2025 | 385.04 | 385.44 | 356.56 | 369.05 | 369.05 | 2.57% | 4,892,455 |
| Oct 31, 2025 | 354.50 | 362.15 | 349.60 | 359.82 | 359.82 | 3.53% | 2,074,058 |
| Oct 30, 2025 | 338.11 | 355.49 | 336.95 | 347.54 | 347.54 | 2.06% | 2,316,091 |
| Oct 29, 2025 | 335.50 | 343.27 | 330.00 | 340.53 | 340.53 | 1.21% | 1,072,340 |
| Oct 28, 2025 | 343.00 | 343.82 | 335.88 | 336.46 | 336.46 | -1.09% | 885,650 |
| Oct 27, 2025 | 339.29 | 346.86 | 338.00 | 340.17 | 340.17 | 1.98% | 953,118 |
| Oct 24, 2025 | 335.05 | 340.98 | 333.54 | 333.57 | 333.57 | 1.08% | 1,139,523 |
| Oct 23, 2025 | 321.23 | 331.32 | 321.00 | 330.01 | 330.01 | 1.51% | 694,048 |
| Oct 22, 2025 | 324.30 | 330.00 | 318.00 | 325.10 | 325.10 | -0.20% | 1,783,449 |
| Oct 21, 2025 | 326.71 | 335.39 | 325.35 | 325.76 | 325.76 | -0.50% | 917,354 |
| Oct 20, 2025 | 321.39 | 330.29 | 321.14 | 327.41 | 327.41 | 2.79% | 1,120,680 |
| Oct 17, 2025 | 311.77 | 320.91 | 310.30 | 318.53 | 318.53 | 1.33% | 997,912 |
| Oct 16, 2025 | 320.00 | 329.66 | 311.03 | 314.35 | 314.35 | -1.09% | 1,643,577 |
| Oct 15, 2025 | 315.94 | 319.98 | 314.00 | 317.83 | 317.83 | 1.28% | 886,247 |
| Oct 14, 2025 | 312.32 | 317.91 | 307.21 | 313.81 | 313.81 | -1.69% | 973,645 |
| Oct 13, 2025 | 323.01 | 323.28 | 313.80 | 319.21 | 319.21 | 1.52% | 886,347 |
| Oct 10, 2025 | 334.35 | 337.95 | 313.11 | 314.44 | 314.44 | -5.14% | 1,960,786 |
| Oct 9, 2025 | 329.50 | 335.53 | 325.00 | 331.48 | 331.48 | 1.44% | 1,489,195 |
| Oct 8, 2025 | 320.44 | 328.35 | 319.79 | 326.78 | 326.78 | 2.61% | 1,213,230 |
| Oct 7, 2025 | 323.02 | 325.00 | 311.11 | 318.46 | 318.46 | -1.08% | 1,411,317 |
| Oct 6, 2025 | 323.22 | 331.51 | 319.72 | 321.93 | 321.93 | 0.22% | 1,680,667 |
| Oct 3, 2025 | 328.75 | 329.46 | 316.62 | 321.21 | 321.21 | -1.56% | 1,113,148 |
| Oct 2, 2025 | 328.98 | 335.83 | 325.01 | 326.29 | 326.29 | 1.48% | 3,154,115 |
| Oct 1, 2025 | 310.75 | 324.83 | 309.92 | 321.53 | 321.53 | 3.59% | 3,803,559 |
| Sep 30, 2025 | 315.52 | 318.38 | 306.44 | 310.38 | 310.38 | -2.09% | 1,520,423 |
| Sep 29, 2025 | 321.00 | 322.00 | 314.53 | 317.00 | 317.00 | -0.44% | 1,641,509 |
| Sep 26, 2025 | 315.25 | 319.52 | 312.00 | 318.41 | 318.41 | 0.98% | 1,263,261 |
| Sep 25, 2025 | 313.47 | 316.34 | 309.34 | 315.32 | 315.32 | 0.01% | 1,238,489 |
| Sep 24, 2025 | 320.53 | 322.53 | 315.20 | 315.30 | 315.30 | -1.15% | 1,367,257 |
| 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% | 3,034,291 |
| 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% | 3,724,487 |
| Sep 16, 2025 | 333.90 | 334.00 | 325.17 | 327.37 | 327.37 | -1.98% | 1,919,362 |
| 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 | 323.59 | 308.50 | 318.29 | 318.29 | 0.85% | 4,189,171 |
| Aug 29, 2025 | 314.42 | 321.92 | 308.39 | 315.61 | 315.61 | -0.78% | 5,695,492 |
| Aug 28, 2025 | 299.49 | 321.57 | 297.00 | 318.10 | 318.10 | 7.58% | 10,726,096 |
| 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% | 7,908,499 |
| 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% | 1,804,476 |
| 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% | 2,049,569 |
| Aug 19, 2025 | 227.47 | 229.35 | 217.85 | 218.61 | 218.61 | -3.72% | 1,762,553 |
| Aug 18, 2025 | 222.98 | 231.55 | 220.32 | 227.06 | 227.06 | 4.03% | 2,693,279 |
| 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% | 3,128,059 |
| Aug 8, 2025 | 225.66 | 226.00 | 207.88 | 209.18 | 209.18 | -8.20% | 4,183,557 |
| Aug 7, 2025 | 241.24 | 242.77 | 215.96 | 227.86 | 227.86 | -3.38% | 3,511,896 |
| Aug 6, 2025 | 229.51 | 236.10 | 228.70 | 235.82 | 235.82 | 3.32% | 1,788,798 |
| Aug 5, 2025 | 227.00 | 232.44 | 225.96 | 228.25 | 228.25 | 0.75% | 1,422,621 |
| Aug 4, 2025 | 223.37 | 228.65 | 223.37 | 226.56 | 226.56 | 2.53% | 1,585,788 |
| Aug 1, 2025 | 232.63 | 232.66 | 217.33 | 220.97 | 220.97 | -7.11% | 3,020,840 |
| Jul 31, 2025 | 249.29 | 251.24 | 237.14 | 237.89 | 237.89 | -2.65% | 2,837,611 |
| Jul 30, 2025 | 240.51 | 246.35 | 236.46 | 244.36 | 244.36 | 1.44% | 1,975,225 |
| Jul 29, 2025 | 245.00 | 247.44 | 238.99 | 240.88 | 240.88 | -1.44% | 1,793,836 |
| Jul 28, 2025 | 245.30 | 247.59 | 240.71 | 244.41 | 244.41 | 1.26% | 2,273,098 |
| Jul 25, 2025 | 236.00 | 248.25 | 235.30 | 241.37 | 241.37 | 2.64% | 3,589,441 |
| Jul 24, 2025 | 231.99 | 243.38 | 231.00 | 235.16 | 235.16 | 3.03% | 2,495,550 |
| Jul 23, 2025 | 225.10 | 229.15 | 221.01 | 228.25 | 228.25 | 1.76% | 1,500,289 |
| Jul 22, 2025 | 223.50 | 228.50 | 221.81 | 224.30 | 224.30 | 0.92% | 1,926,072 |
| Jul 21, 2025 | 222.91 | 224.99 | 220.25 | 222.24 | 222.24 | 0.47% | 1,918,502 |
| Jul 18, 2025 | 219.99 | 222.05 | 217.00 | 221.21 | 221.21 | 1.23% | 1,822,523 |
| Jul 17, 2025 | 210.02 | 220.07 | 210.02 | 218.53 | 218.53 | 4.24% | 2,242,377 |