MongoDB Inc. (MDB)
NASDAQ: MDB
· Real-Time Price · USD
218.49
-8.57 (-3.77%)
At close: Aug 19, 2025, 3:59 PM
218.04
-0.20%
After-hours: Aug 19, 2025, 06:56 PM EDT
MDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 222.98 | 231.55 | 220.32 | 227.06 | 227.06 | 4.03% | 2,687,975 |
| 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 |
| Aug 7, 2025 | 241.24 | 242.77 | 215.96 | 227.86 | 227.86 | -3.38% | 3,511,900 |
| Aug 6, 2025 | 229.51 | 236.10 | 228.70 | 235.82 | 235.82 | 3.32% | 1,788,800 |
| 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% | 1,585,800 |
| 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% | 2,273,100 |
| 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% | 2,495,600 |
| Jul 23, 2025 | 225.10 | 229.15 | 221.01 | 228.25 | 228.25 | 1.76% | 1,500,300 |
| Jul 22, 2025 | 223.50 | 228.50 | 221.81 | 224.30 | 224.30 | 0.93% | 1,926,100 |