MongoDB, Inc. - MDB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	321.39	327.41	327.41	330.29	321.14	1.12M
October 17, 2025	311.77	318.53	318.53	320.91	310.3	997,912
October 16, 2025	320	314.35	314.35	329.66	311.03	1.64M
October 15, 2025	315.94	317.83	317.83	319.98	314	886,247
October 14, 2025	312.32	313.81	313.81	317.91	307.21	973,645
October 13, 2025	323.01	319.21	319.21	323.28	313.8	886,347
October 10, 2025	334.35	314.44	314.44	337.95	313.11	1.96M
October 09, 2025	329.5	331.48	331.48	335.53	325	1.48M
October 08, 2025	320.44	326.78	326.78	328.35	319.79	1.21M
October 07, 2025	323.02	318.46	318.46	325	311.11	1.41M
October 06, 2025	323.22	321.93	321.93	331.51	319.72	1.68M
October 03, 2025	328.75	321.21	321.21	329.46	316.62	1.11M
October 02, 2025	328.98	326.29	326.29	335.83	325.01	3.15M
October 01, 2025	310.75	321.53	321.53	324.83	309.92	3.8M
September 30, 2025	315.52	310.38	310.38	318.38	306.44	1.52M
September 29, 2025	321	317	317	322	314.53	1.64M
September 26, 2025	315.25	318.41	318.41	319.52	312	1.26M
September 25, 2025	313.47	315.32	315.32	316.34	309.34	1.24M
September 24, 2025	320.53	315.3	315.3	322.53	315.2	1.37M
September 23, 2025	324	318.96	318.96	326.57	318.21	2.05M
September 22, 2025	323.19	323.59	323.59	327.5	320	1.92M
September 19, 2025	320.15	323.43	323.43	325.54	317.92	3.03M
September 18, 2025	319	316.3	316.3	322.25	310.22	2.63M
September 17, 2025	327.93	315.38	315.38	329.01	306.5	3.72M
September 16, 2025	333.9	327.37	327.37	334	325.17	1.92M
September 15, 2025	335.51	333.97	333.97	344.3	333.5	3.55M
September 12, 2025	336.1	330.1	330.1	336.1	328.27	1.28M
September 11, 2025	337.25	332.1	332.1	340.8	331.81	1.37M
September 10, 2025	333.99	334.87	334.87	344.85	333.21	2.64M
September 09, 2025	323.5	331.09	331.09	331.89	322	2.06M
September 08, 2025	326.25	323.29	323.29	327.19	320.65	1.33M
September 05, 2025	325.05	324.74	324.74	331.04	322.79	2.34M
September 04, 2025	311.6	322.05	322.05	322.66	306.01	2.75M
September 03, 2025	319.97	312.88	312.88	320.44	306.02	2.98M
September 02, 2025	310	318.29	318.29	323.58	308.5	4.19M
August 29, 2025	314.42	315.61	315.61	321.92	308.39	5.7M
August 28, 2025	299.49	318.1	318.1	321.57	297	10.73M
August 27, 2025	282.05	295.7	295.7	297.26	275.66	20.75M
August 26, 2025	217.91	214.34	214.34	220.48	212.31	7.91M
August 25, 2025	219	218.44	218.44	219.61	214.3	2.25M
August 22, 2025	211.03	219.06	219.06	220	208.65	1.8M
August 21, 2025	211.28	211.96	211.96	213.8	206.92	1.54M
August 20, 2025	214.35	212.7	212.7	216.78	208.86	2.05M
August 19, 2025	227.47	218.61	218.61	229.35	217.85	1.76M
August 18, 2025	222.98	227.06	227.06	231.55	220.32	2.69M
August 15, 2025	207.08	218.26	218.26	219.04	207	2.16M
August 14, 2025	204.29	204.37	204.37	206.61	202.05	1.4M
August 13, 2025	210.34	207.43	207.43	210.98	206	2.52M
August 12, 2025	202.14	207.82	207.82	209.15	198.47	3.28M
August 11, 2025	207	201	201	211.47	199.59	3.13M
August 08, 2025	225.66	209.18	209.18	226	207.88	4.18M
August 07, 2025	241.24	227.86	227.86	242.77	215.96	3.51M
August 06, 2025	229.51	235.82	235.82	236.1	228.7	1.79M
August 05, 2025	227	228.25	228.25	232.44	225.96	1.42M
August 04, 2025	223.37	226.56	226.56	228.65	223.37	1.59M
August 01, 2025	232.63	220.97	220.97	232.66	217.33	3.02M
July 31, 2025	249.29	237.89	237.89	251.24	237.14	2.84M
July 30, 2025	240.51	244.36	244.36	246.35	236.46	1.98M
July 29, 2025	245	240.88	240.88	247.44	238.99	1.79M
July 28, 2025	245.3	244.41	244.41	247.59	240.71	2.27M

MongoDB, Inc. (MDB) NASDAQ