5 DAY PERFORMANCE
+1.78%
1 MONTH PERFORMANCE
-25.39%
3 MONTH PERFORMANCE
-4.63%
6 MONTH PERFORMANCE
-6.65%
YEAR-TO-DATE PERFORMANCE
+4.20%
1 YEAR PERFORMANCE
-36.77%
MongoDB, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $234.09 | $243.32 (3.94%) | $247.00 | $234.09 | 1.31 M | |
| 12/31/2024 | $234.82 | $232.81 (-0.86%) | $236.75 | $231.80 | 1.61 M | $17.23 B |
| 12/30/2024 | $234.26 | $233.91 (-0.15%) | $235.83 | $229.40 | 3.07 M | $17.31 B |
| 12/27/2024 | $242.91 | $238.35 (-1.88%) | $244.80 | $234.07 | 2.78 M | $17.64 B |
| 12/26/2024 | $242.35 | $243.50 (0.47%) | $244.19 | $240.15 | 1.89 M | $18.02 B |
| 12/24/2024 | $243.11 | $243.00 (-0.05%) | $244.56 | $240.50 | 1.40 M | $17.99 B |
| 12/23/2024 | $246.51 | $242.92 (-1.46%) | $246.51 | $240.88 | 2.81 M | $17.98 B |
| 12/20/2024 | $241.13 | $245.63 (1.87%) | $248.57 | $239.18 | 3.31 M | $18.18 B |
| 12/19/2024 | $252.48 | $245.00 (-2.96%) | $255.90 | $243.30 | 2.60 M | $18.14 B |
| 12/18/2024 | $264.68 | $252.67 (-4.54%) | $265.13 | $249.11 | 2.58 M | $18.70 B |
| 12/17/2024 | $266.99 | $265.10 (-0.71%) | $269.49 | $263.10 | 1.78 M | $19.62 B |
| 12/16/2024 | $264.23 | $265.63 (0.53%) | $274.71 | $260.30 | 3.02 M | $19.66 B |
| 12/13/2024 | $288.61 | $267.19 (-7.42%) | $290.64 | $265.26 | 5.10 M | $19.78 B |
| 12/12/2024 | $291.95 | $288.61 (-1.14%) | $294.62 | $284.29 | 2.75 M | $21.36 B |
| 12/11/2024 | $297.71 | $297.20 (-0.17%) | $305.15 | $295.11 | 3.64 M | $22.00 B |
| 12/10/2024 | $322.43 | $290.90 (-9.78%) | $323.57 | $289.46 | 10.30 M | $21.53 B |
| 12/09/2024 | $355.34 | $350.13 (-1.47%) | $370.00 | $345.98 | 6.51 M | $25.92 B |
| 12/06/2024 | $343.50 | $343.40 (-0.03%) | $348.00 | $340.60 | 1.81 M | $25.23 B |
| 12/05/2024 | $343.54 | $334.31 (-2.69%) | $346.99 | $333.84 | 1.00 M | $24.56 B |
| 12/04/2024 | $337.99 | $341.31 (0.98%) | $347.40 | $333.00 | 1.39 M | $25.10 B |
| 12/03/2024 | $321.13 | $324.01 (0.9%) | $328.28 | $319.48 | 922,017 | $23.83 B |
| 12/02/2024 | $323.00 | $325.15 (0.67%) | $332.28 | $322.02 | 1.28 M | $23.91 B |
| 11/29/2024 | $324.78 | $322.49 (-0.71%) | $328.69 | $322.05 | 532,100 | $23.72 B |
| 11/27/2024 | $335.94 | $324.60 (-3.38%) | $336.02 | $319.77 | 1.22 M | $23.87 B |
| 11/26/2024 | $342.76 | $335.40 (-2.15%) | $345.98 | $334.00 | 1.77 M | $24.67 B |
| 11/25/2024 | $349.17 | $341.36 (-2.24%) | $353.55 | $340.65 | 2.80 M | $25.10 B |
| 11/22/2024 | $324.95 | $332.50 (2.32%) | $337.56 | $323.36 | 2.76 M | $24.45 B |
| 11/21/2024 | $306.22 | $315.44 (3.01%) | $331.19 | $305.08 | 4.19 M | $23.20 B |
| 11/20/2024 | $289.46 | $281.76 (-2.66%) | $290.94 | $275.10 | 1.24 M | $20.72 B |
| 11/19/2024 | $279.00 | $289.15 (3.64%) | $291.29 | $278.03 | 1.66 M | $21.27 B |
| 11/18/2024 | $281.68 | $284.43 (0.98%) | $285.27 | $279.50 | 1.01 M | $20.92 B |
| 11/15/2024 | $286.00 | $279.77 (-2.18%) | $289.85 | $272.94 | 1.76 M | $20.58 B |
| 11/14/2024 | $301.00 | $291.59 (-3.13%) | $303.53 | $290.62 | 1.66 M | $21.44 B |
| 11/13/2024 | $291.13 | $300.89 (3.35%) | $320.68 | $291.13 | 2.53 M | $22.13 B |
| 11/12/2024 | $291.15 | $291.65 (0.17%) | $297.01 | $288.69 | 1.28 M | $21.45 B |
| 11/11/2024 | $290.94 | $291.57 (0.22%) | $292.43 | $283.71 | 925,516 | $21.44 B |
| 11/08/2024 | $292.08 | $290.04 (-0.7%) | $292.68 | $284.18 | 888,133 | $21.33 B |
| 11/07/2024 | $280.87 | $294.12 (4.72%) | $295.51 | $280.87 | 1.19 M | $21.63 B |
| 11/06/2024 | $281.00 | $280.98 (-0.01%) | $288.09 | $280.61 | 940,793 | $20.66 B |
| 11/05/2024 | $268.39 | $274.75 (2.37%) | $274.87 | $264.18 | 724,551 | $20.21 B |
| 11/04/2024 | $269.57 | $267.39 (-0.81%) | $270.59 | $265.45 | 895,045 | $19.66 B |
| 11/01/2024 | $270.40 | $271.85 (0.54%) | $275.23 | $265.18 | 1.04 M | $19.99 B |
| 10/31/2024 | $280.00 | $270.40 (-3.43%) | $280.56 | $268.99 | 1.10 M | $19.89 B |
| 10/30/2024 | $277.47 | $283.70 (2.25%) | $288.32 | $276.05 | 1.52 M | $20.86 B |
| 10/29/2024 | $272.88 | $275.21 (0.85%) | $278.84 | $271.34 | 658,744 | $20.24 B |
| 10/28/2024 | $271.98 | $272.18 (0.07%) | $275.71 | $269.51 | 733,205 | $20.02 B |
| 10/25/2024 | $266.34 | $268.74 (0.9%) | $271.00 | $265.64 | 1.05 M | $19.76 B |
| 10/24/2024 | $263.20 | $263.52 (0.12%) | $266.20 | $262.58 | 815,400 | $19.38 B |
| 10/23/2024 | $264.25 | $260.96 (-1.25%) | $266.23 | $258.28 | 1.59 M | $19.19 B |
| 10/22/2024 | $270.16 | $264.44 (-2.12%) | $270.90 | $263.22 | 1.12 M | $19.45 B |
| 10/21/2024 | $273.38 | $271.77 (-0.59%) | $276.96 | $268.66 | 825,179 | $19.99 B |
| 10/18/2024 | $271.10 | $275.54 (1.64%) | $276.88 | $271.09 | 1.11 M | $20.26 B |
| 10/17/2024 | $273.00 | $271.87 (-0.41%) | $275.00 | $266.13 | 4.70 M | $19.99 B |
| 10/16/2024 | $284.85 | $278.39 (-2.27%) | $285.47 | $275.57 | 684,432 | $20.47 B |
| 10/15/2024 | $287.82 | $284.66 (-1.1%) | $290.14 | $283.60 | 681,049 | $20.93 B |
| 10/14/2024 | $295.26 | $289.14 (-2.07%) | $295.38 | $287.00 | 697,300 | $21.26 B |
| 10/11/2024 | $291.80 | $292.86 (0.36%) | $297.68 | $286.42 | 1.40 M | $21.54 B |
| 10/10/2024 | $272.97 | $292.69 (7.22%) | $296.29 | $271.99 | 2.60 M | $21.53 B |
| 10/09/2024 | $259.91 | $275.49 (5.99%) | $276.81 | $259.52 | 1.30 M | $20.26 B |
| 10/08/2024 | $260.00 | $259.46 (-0.21%) | $265.50 | $258.05 | 621,526 | $19.08 B |
| 10/07/2024 | $262.93 | $259.44 (-1.33%) | $263.56 | $258.41 | 730,502 | $19.08 B |
| 10/04/2024 | $257.40 | $265.36 (3.09%) | $267.09 | $256.29 | 1.17 M | $19.52 B |
| 10/03/2024 | $252.85 | $253.00 (0.06%) | $255.23 | $250.26 | 842,700 | $18.61 B |
| 10/02/2024 | $256.25 | $254.38 (-0.73%) | $259.05 | $250.95 | 1.40 M | $18.71 B |