MongoDB Inc. (MDB)
NASDAQ: MDB
· Real-Time Price · USD
321.21
-5.08 (-1.56%)
At close: Oct 03, 2025, 3:59 PM
320.03
-0.37%
After-hours: Oct 03, 2025, 07:54 PM EDT
MDB Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Oct 3, 2025 | 328.75 | 329.46 | 316.62 | 321.21 | 321.21 | -1.56% | 1,110,236 |
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% | 3,803,600 |
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% | 1,263,300 |
Sep 25, 2025 | 313.47 | 316.34 | 309.34 | 315.32 | 315.32 | 0.01% | 1,238,500 |
Sep 24, 2025 | 320.53 | 322.53 | 315.20 | 315.30 | 315.30 | -1.15% | 1,367,300 |
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% | 3,034,300 |
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% | 3,724,500 |
Sep 16, 2025 | 333.90 | 334.00 | 325.17 | 327.37 | 327.37 | -1.98% | 1,919,400 |
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 |
Page 1 of 100