MongoDB, Inc. (MDB) Charts

$191.29

$0.79 (0.42%)
Last update: 04:00 PM EST
Day's range
$188.2
Day's range
$193.19

5 DAY PERFORMANCE

+7.21%

1 MONTH PERFORMANCE

+19.61%

3 MONTH PERFORMANCE

-33.91%

6 MONTH PERFORMANCE

-31.58%

YEAR-TO-DATE PERFORMANCE

-17.78%

1 YEAR PERFORMANCE

-48.26%

MongoDB, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
05/16/2025 $190.71 $191.29 (0.3%) $193.19 $188.20 7.85 M $14.85 B
05/15/2025 $191.48 $190.50 (-0.51%) $192.31 $186.11 1.81 M $14.79 B
05/14/2025 $196.20 $193.74 (-1.25%) $198.58 $192.61 2.01 M $15.04 B
05/13/2025 $192.89 $195.90 (1.56%) $197.55 $190.91 2.19 M $15.21 B
05/12/2025 $187.22 $191.61 (2.34%) $191.67 $186.00 2.66 M $14.88 B
05/09/2025 $181.91 $178.54 (-1.85%) $184.00 $177.44 1.60 M $13.86 B
05/08/2025 $176.82 $179.26 (1.38%) $181.29 $175.25 1.74 M $13.92 B
05/07/2025 $172.22 $174.33 (1.23%) $175.53 $170.89 1.22 M $13.53 B
05/06/2025 $170.45 $172.22 (1.04%) $175.28 $169.26 1.28 M $13.37 B
05/05/2025 $170.23 $172.96 (1.6%) $175.91 $169.65 1.26 M $13.43 B
05/02/2025 $174.90 $171.64 (-1.86%) $176.27 $170.85 1.91 M $13.32 B
05/01/2025 $178.20 $172.19 (-3.37%) $179.04 $172.00 1.97 M $13.37 B
04/30/2025 $169.40 $172.17 (1.64%) $172.55 $167.19 1.44 M $13.37 B
04/29/2025 $174.49 $174.69 (0.11%) $177.01 $173.83 1.49 M $13.56 B
04/28/2025 $172.98 $174.51 (0.88%) $175.96 $170.57 1.84 M $13.55 B
04/25/2025 $171.38 $173.50 (1.24%) $175.08 $168.41 2.11 M $13.47 B
04/24/2025 $162.92 $173.21 (6.32%) $175.43 $162.26 3.32 M $13.45 B
04/23/2025 $159.87 $162.66 (1.75%) $167.32 $159.58 2.98 M $12.63 B
04/22/2025 $150.23 $152.15 (1.28%) $155.24 $148.88 3.14 M $11.81 B
04/21/2025 $157.25 $151.67 (-3.55%) $158.12 $150.76 2.29 M $11.77 B
04/17/2025 $161.68 $159.26 (-1.5%) $162.62 $155.88 1.55 M $12.36 B
04/16/2025 $156.10 $160.04 (2.52%) $160.59 $155.41 2.04 M $12.42 B
04/15/2025 $159.03 $158.58 (-0.28%) $162.49 $157.01 1.54 M $12.31 B
04/14/2025 $167.00 $158.04 (-5.37%) $168.64 $157.36 1.87 M $12.27 B
04/11/2025 $160.72 $162.24 (0.95%) $164.00 $157.11 1.68 M $12.59 B
04/10/2025 $167.41 $161.10 (-3.77%) $169.13 $157.85 2.35 M $12.51 B
04/09/2025 $145.26 $171.34 (17.95%) $174.03 $144.20 3.61 M $13.30 B
04/08/2025 $156.00 $145.85 (-6.51%) $156.25 $143.15 2.98 M $11.32 B
04/07/2025 $146.50 $147.38 (0.6%) $159.44 $140.78 5.43 M $11.44 B
04/04/2025 $158.05 $154.39 (-2.32%) $159.85 $151.52 3.89 M $11.99 B
04/03/2025 $170.42 $163.34 (-4.15%) $173.20 $160.29 3.35 M $12.68 B
04/02/2025 $173.20 $180.19 (4.04%) $183.00 $173.20 2.36 M $13.99 B
04/01/2025 $174.69 $176.61 (1.1%) $178.15 $170.66 1.32 M $13.71 B
03/31/2025 $175.22 $175.40 (0.1%) $176.60 $170.85 2.81 M $13.62 B
03/28/2025 $185.73 $178.03 (-4.15%) $187.06 $175.89 2.91 M $13.82 B
03/27/2025 $191.36 $188.64 (-1.42%) $191.99 $186.61 1.32 M $14.64 B
03/26/2025 $198.61 $193.66 (-2.49%) $198.66 $192.67 1.11 M $15.03 B
03/25/2025 $198.30 $198.66 (0.18%) $202.90 $197.39 1.21 M $15.42 B
03/24/2025 $195.53 $197.48 (1%) $199.48 $193.44 2.16 M $15.33 B
03/21/2025 $185.47 $192.54 (3.81%) $193.54 $184.55 2.19 M $14.95 B
03/20/2025 $187.69 $189.30 (0.86%) $194.90 $187.69 1.40 M $14.70 B
03/19/2025 $189.02 $190.06 (0.55%) $193.21 $185.53 1.67 M $14.75 B
03/18/2025 $190.39 $188.68 (-0.9%) $191.97 $184.42 1.33 M $14.65 B
03/17/2025 $185.34 $193.05 (4.16%) $196.95 $184.68 2.04 M $14.99 B
03/14/2025 $187.70 $185.37 (-1.24%) $188.88 $183.24 2.59 M $14.39 B
03/13/2025 $193.64 $185.10 (-4.41%) $194.73 $183.00 2.97 M $14.37 B
03/12/2025 $203.11 $196.12 (-3.44%) $204.03 $191.03 3.75 M $15.23 B
03/11/2025 $180.84 $195.70 (8.22%) $197.17 $179.69 5.16 M $15.19 B
03/10/2025 $182.02 $180.32 (-0.93%) $185.84 $173.13 6.47 M $14.00 B
03/07/2025 $194.02 $187.65 (-3.28%) $195.00 $181.05 5.78 M $14.57 B
03/06/2025 $207.09 $192.98 (-6.81%) $212.01 $192.79 14.21 M $14.98 B
03/05/2025 $254.31 $264.13 (3.86%) $264.79 $249.68 3.79 M $20.50 B
03/04/2025 $257.98 $254.38 (-1.4%) $259.58 $245.69 1.69 M $19.75 B
03/03/2025 $270.63 $259.02 (-4.29%) $275.54 $256.70 1.58 M $20.11 B
02/28/2025 $260.32 $267.43 (2.73%) $267.70 $258.06 1.34 M $20.76 B
02/27/2025 $276.35 $262.41 (-5.04%) $279.87 $262.32 1.39 M $20.37 B
02/26/2025 $262.98 $268.30 (2.02%) $271.02 $261.80 1.18 M $20.83 B
02/25/2025 $261.43 $259.71 (-0.66%) $265.30 $253.00 1.40 M $20.16 B
02/24/2025 $274.35 $267.10 (-2.64%) $275.00 $257.65 1.47 M $20.74 B
02/21/2025 $288.99 $273.26 (-5.44%) $288.99 $272.69 1.58 M $21.21 B
02/20/2025 $294.71 $290.00 (-1.6%) $294.71 $277.03 1.52 M $22.51 B
02/19/2025 $297.54 $295.00 (-0.85%) $298.00 $289.86 1.06 M $22.90 B
02/18/2025 $292.05 $298.52 (2.22%) $298.92 $287.46 1.16 M $23.17 B