5 DAY PERFORMANCE
+7.91%
1 MONTH PERFORMANCE
+7.04%
3 MONTH PERFORMANCE
+37.22%
6 MONTH PERFORMANCE
-13.66%
YEAR-TO-DATE PERFORMANCE
-6.13%
1 YEAR PERFORMANCE
-11.47%
MongoDB, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/17/2025 | $210.25 | $218.53 (3.94%) | $220.02 | $210.02 | 2.22 M | $17.71 B |
| 07/16/2025 | $209.07 | $209.64 (0.27%) | $210.00 | $203.51 | 1.61 M | $16.99 B |
| 07/15/2025 | $203.06 | $208.66 (2.76%) | $212.39 | $202.50 | 2.38 M | $16.91 B |
| 07/14/2025 | $202.00 | $201.53 (-0.23%) | $205.50 | $201.01 | 1.48 M | $16.34 B |
| 07/11/2025 | $207.93 | $202.51 (-2.61%) | $209.63 | $201.67 | 1.70 M | $16.42 B |
| 07/10/2025 | $218.00 | $209.27 (-4%) | $218.42 | $205.44 | 2.93 M | $16.96 B |
| 07/09/2025 | $213.05 | $217.12 (1.91%) | $217.21 | $210.13 | 3.15 M | $17.60 B |
| 07/08/2025 | $210.18 | $208.90 (-0.61%) | $212.36 | $208.39 | 1.77 M | $16.93 B |
| 07/07/2025 | $209.99 | $210.01 (0.01%) | $211.46 | $205.67 | 1.58 M | $17.02 B |
| 07/03/2025 | $205.41 | $211.34 (2.89%) | $213.79 | $205.41 | 1.52 M | $17.13 B |
| 07/02/2025 | $206.05 | $204.43 (-0.79%) | $208.48 | $203.14 | 2.17 M | $16.57 B |
| 07/01/2025 | $210.00 | $206.04 (-1.89%) | $211.68 | $203.35 | 2.15 M | $16.70 B |
| 06/30/2025 | $212.17 | $209.99 (-1.03%) | $214.17 | $207.95 | 1.66 M | $17.02 B |
| 06/27/2025 | $209.39 | $209.92 (0.25%) | $211.57 | $206.36 | 3.11 M | $17.02 B |
| 06/26/2025 | $208.77 | $209.20 (0.21%) | $210.82 | $203.29 | 1.52 M | $16.96 B |
| 06/25/2025 | $210.84 | $206.76 (-1.94%) | $212.00 | $204.37 | 1.55 M | $16.76 B |
| 06/24/2025 | $206.21 | $209.25 (1.47%) | $210.33 | $205.45 | 1.92 M | $16.96 B |
| 06/23/2025 | $200.48 | $203.24 (1.38%) | $204.04 | $196.00 | 1.61 M | $16.47 B |
| 06/20/2025 | $207.46 | $201.50 (-2.87%) | $212.94 | $200.45 | 3.62 M | $16.33 B |
| 06/18/2025 | $205.82 | $204.15 (-0.81%) | $208.86 | $200.35 | 2.08 M | $16.55 B |
| 06/17/2025 | $201.08 | $205.60 (2.25%) | $207.09 | $200.57 | 1.86 M | $16.67 B |
| 06/16/2025 | $207.18 | $202.50 (-2.26%) | $209.80 | $202.11 | 2.07 M | $16.41 B |
| 06/13/2025 | $207.40 | $205.63 (-0.85%) | $210.51 | $204.63 | 1.57 M | $16.67 B |
| 06/12/2025 | $210.22 | $210.66 (0.21%) | $218.12 | $209.96 | 2.18 M | $17.08 B |
| 06/11/2025 | $213.67 | $210.60 (-1.44%) | $214.99 | $209.64 | 2.38 M | $17.07 B |
| 06/10/2025 | $218.31 | $213.03 (-2.42%) | $220.00 | $212.82 | 2.52 M | $17.27 B |
| 06/09/2025 | $222.43 | $217.23 (-2.34%) | $223.26 | $216.68 | 2.27 M | $17.61 B |
| 06/06/2025 | $227.65 | $220.14 (-3.3%) | $227.93 | $219.14 | 3.37 M | $17.84 B |
| 06/05/2025 | $234.75 | $225.38 (-3.99%) | $237.18 | $222.06 | 13.18 M | $18.27 B |
| 06/04/2025 | $194.19 | $199.73 (2.85%) | $201.79 | $193.87 | 6.50 M | $16.19 B |
| 06/03/2025 | $193.68 | $193.75 (0.04%) | $195.29 | $190.36 | 2.83 M | $15.71 B |
| 06/02/2025 | $188.42 | $193.00 (2.43%) | $193.18 | $183.64 | 2.42 M | $15.64 B |
| 05/30/2025 | $188.04 | $188.83 (0.42%) | $189.12 | $182.43 | 2.63 M | $15.31 B |
| 05/29/2025 | $190.57 | $189.36 (-0.63%) | $191.73 | $186.20 | 1.64 M | $15.35 B |
| 05/28/2025 | $188.40 | $188.45 (0.03%) | $190.26 | $186.85 | 1.90 M | $15.28 B |
| 05/27/2025 | $189.89 | $188.95 (-0.5%) | $189.89 | $187.48 | 1.98 M | $15.32 B |
| 05/23/2025 | $184.50 | $185.85 (0.73%) | $186.90 | $182.90 | 1.25 M | $15.07 B |
| 05/22/2025 | $187.47 | $188.58 (0.59%) | $191.74 | $186.55 | 2.20 M | $15.29 B |
| 05/21/2025 | $188.00 | $185.01 (-1.59%) | $190.37 | $184.14 | 2.01 M | $15.00 B |
| 05/20/2025 | $184.25 | $188.94 (2.55%) | $189.69 | $183.13 | 2.50 M | $15.32 B |
| 05/19/2025 | $187.25 | $189.01 (0.94%) | $191.55 | $186.83 | 1.74 M | $15.32 B |
| 05/16/2025 | $190.71 | $191.29 (0.3%) | $193.19 | $188.20 | 7.86 M | $15.51 B |
| 05/15/2025 | $191.48 | $190.50 (-0.51%) | $192.31 | $186.11 | 1.81 M | $15.44 B |
| 05/14/2025 | $196.20 | $193.74 (-1.25%) | $198.58 | $192.61 | 2.01 M | $15.70 B |
| 05/13/2025 | $192.89 | $195.90 (1.56%) | $197.55 | $190.91 | 2.19 M | $15.88 B |
| 05/12/2025 | $187.22 | $191.61 (2.34%) | $191.67 | $186.00 | 2.66 M | $15.53 B |
| 05/09/2025 | $181.91 | $178.54 (-1.85%) | $184.00 | $177.44 | 1.60 M | $14.47 B |
| 05/08/2025 | $176.82 | $179.26 (1.38%) | $181.29 | $175.25 | 1.74 M | $14.53 B |
| 05/07/2025 | $172.22 | $174.33 (1.23%) | $175.53 | $170.89 | 1.22 M | $14.13 B |
| 05/06/2025 | $170.45 | $172.22 (1.04%) | $175.28 | $169.26 | 1.28 M | $13.96 B |
| 05/05/2025 | $170.23 | $172.96 (1.6%) | $175.91 | $169.65 | 1.26 M | $14.02 B |
| 05/02/2025 | $174.90 | $171.64 (-1.86%) | $176.27 | $170.85 | 1.91 M | $13.91 B |
| 05/01/2025 | $178.20 | $172.19 (-3.37%) | $179.04 | $172.00 | 1.97 M | $13.96 B |
| 04/30/2025 | $169.40 | $172.17 (1.64%) | $172.55 | $167.19 | 1.44 M | $13.96 B |
| 04/29/2025 | $174.49 | $174.69 (0.11%) | $177.01 | $173.83 | 1.49 M | $14.16 B |
| 04/28/2025 | $172.98 | $174.51 (0.88%) | $175.96 | $170.57 | 1.84 M | $14.15 B |
| 04/25/2025 | $171.38 | $173.50 (1.24%) | $175.08 | $168.41 | 2.11 M | $14.06 B |
| 04/24/2025 | $162.92 | $173.21 (6.32%) | $175.43 | $162.26 | 3.32 M | $14.04 B |
| 04/23/2025 | $159.87 | $162.66 (1.75%) | $167.32 | $159.58 | 2.98 M | $13.19 B |
| 04/22/2025 | $150.23 | $152.15 (1.28%) | $155.24 | $148.88 | 3.14 M | $12.33 B |
| 04/21/2025 | $157.25 | $151.67 (-3.55%) | $158.12 | $150.76 | 2.29 M | $12.29 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
