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 |