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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	404.79	405.94	405.94	411.45	396.37	2.57M
December 02, 2025	406.82	401.99	401.99	419.5	399.51	9.49M
December 01, 2025	326.43	328.87	328.87	335.92	321.26	5M
November 28, 2025	330.51	332.37	332.37	336.24	330.51	1.2M
November 26, 2025	331.28	326.27	326.27	331.8	325	1.42M
November 25, 2025	329.57	331.75	331.75	333.51	322.53	1.58M
November 24, 2025	325.05	330.63	330.63	334.65	324.36	2.21M
November 21, 2025	327.45	321.18	321.18	328.98	309.94	2.18M
November 20, 2025	344.72	329.09	329.09	353.29	326.17	1.65M
November 19, 2025	337.23	337.19	337.19	343.29	332.88	727,035
November 18, 2025	334	337.86	337.86	341.26	331.01	970,890
November 17, 2025	349.82	339.6	339.6	352	333.64	1.44M
November 14, 2025	338.98	352.61	352.61	356.5	337	1.37M
November 13, 2025	359.85	351.14	351.14	362.99	347.62	1.41M
November 12, 2025	372.88	365.38	365.38	376.18	364.54	1.28M
November 11, 2025	373.47	371.42	371.42	375.11	363.28	1.46M
November 10, 2025	363.32	373.89	373.89	377.84	358.85	1.99M
November 07, 2025	347.45	361.04	361.04	362.24	339	1.62M
November 06, 2025	362	355.83	355.83	365.86	352.35	1.59M
November 05, 2025	354.75	350.28	350.28	358.88	345.39	1.65M
November 04, 2025	358.95	355.84	355.84	368.9	350.13	1.83M
November 03, 2025	385.04	369.05	369.05	385.44	356.56	4.89M
October 31, 2025	354.5	359.65	359.65	362.02	349.6	1.62M
October 30, 2025	338.11	347.54	347.54	355.49	336.95	2.32M
October 29, 2025	335.5	340.53	340.53	343.27	330	1.07M
October 28, 2025	343	336.46	336.46	343.82	335.88	885,650
October 27, 2025	339.29	340.17	340.17	346.86	338	953,118
October 24, 2025	335.05	333.57	333.57	340.98	333.54	1.14M
October 23, 2025	321.23	330.01	330.01	331.32	321	694,048
October 22, 2025	324.3	325.1	325.1	330	318	1.78M
October 21, 2025	326.71	325.76	325.76	335.39	325.35	915,844
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

MongoDB, Inc. (MDB) NASDAQ