5 DAY PERFORMANCE
-6.34%
1 MONTH PERFORMANCE
-33.93%
3 MONTH PERFORMANCE
-24.11%
6 MONTH PERFORMANCE
-31.42%
YEAR-TO-DATE PERFORMANCE
-24.11%
1 YEAR PERFORMANCE
-50.38%
MongoDB, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $174.69 | $176.13 (0.82%) | $177.74 | $170.66 | 566,788 | $13.77 B |
| 03/31/2025 | $175.22 | $175.40 (0.1%) | $176.60 | $170.85 | 2.78 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 |
| 02/14/2025 | $291.00 | $289.63 (-0.47%) | $292.05 | $283.34 | 1.25 M | $22.48 B |
| 02/13/2025 | $293.00 | $292.97 (-0.01%) | $294.00 | $282.17 | 1.50 M | $22.74 B |
| 02/12/2025 | $284.91 | $292.46 (2.65%) | $293.43 | $279.14 | 1.28 M | $22.70 B |
| 02/11/2025 | $285.87 | $286.12 (0.09%) | $292.95 | $284.26 | 1.24 M | $22.21 B |
| 02/10/2025 | $281.62 | $286.36 (1.68%) | $288.54 | $280.82 | 1.14 M | $22.23 B |
| 02/07/2025 | $279.01 | $277.87 (-0.41%) | $283.96 | $275.86 | 1.29 M | $21.57 B |
| 02/06/2025 | $282.13 | $278.10 (-1.43%) | $286.49 | $277.59 | 1.08 M | $21.59 B |
| 02/05/2025 | $273.00 | $282.03 (3.31%) | $284.01 | $270.62 | 1.51 M | $21.89 B |
| 02/04/2025 | $268.34 | $275.97 (2.84%) | $277.17 | $268.03 | 1.28 M | $21.42 B |
| 02/03/2025 | $266.00 | $268.83 (1.06%) | $272.62 | $262.09 | 1.30 M | $20.87 B |
| 01/31/2025 | $273.33 | $273.32 (-0%) | $281.36 | $272.51 | 1.55 M | $21.22 B |
| 01/30/2025 | $272.66 | $271.07 (-0.58%) | $273.22 | $259.69 | 2.26 M | $21.04 B |
| 01/29/2025 | $283.11 | $278.33 (-1.69%) | $283.58 | $272.55 | 1.70 M | $21.61 B |
| 01/28/2025 | $267.58 | $284.00 (6.14%) | $286.83 | $263.88 | 3.45 M | $22.05 B |
| 01/27/2025 | $255.00 | $264.58 (3.76%) | $277.73 | $254.22 | 2.36 M | $20.54 B |
| 01/24/2025 | $263.00 | $261.86 (-0.43%) | $264.27 | $258.68 | 814,039 | $20.33 B |
| 01/23/2025 | $260.00 | $260.62 (0.24%) | $260.79 | $253.34 | 1.06 M | $20.23 B |
| 01/22/2025 | $261.50 | $260.70 (-0.31%) | $265.52 | $258.31 | 1.30 M | $20.24 B |
| 01/21/2025 | $257.07 | $257.86 (0.31%) | $265.29 | $256.00 | 2.04 M | $20.02 B |
| 01/17/2025 | $255.17 | $253.11 (-0.81%) | $257.32 | $250.16 | 1.40 M | $19.65 B |
| 01/16/2025 | $248.60 | $247.96 (-0.26%) | $251.64 | $242.12 | 1.16 M | $19.25 B |
| 01/15/2025 | $247.39 | $242.91 (-1.81%) | $250.46 | $242.73 | 1.07 M | $18.86 B |
| 01/14/2025 | $244.70 | $242.41 (-0.94%) | $249.59 | $240.41 | 1.09 M | $18.82 B |
| 01/13/2025 | $242.67 | $240.19 (-1.02%) | $243.52 | $235.30 | 1.93 M | $18.65 B |
| 01/10/2025 | $243.37 | $245.22 (0.76%) | $247.31 | $240.00 | 1.25 M | $19.04 B |
| 01/08/2025 | $244.38 | $248.68 (1.76%) | $250.54 | $242.46 | 1.04 M | $19.31 B |
| 01/07/2025 | $254.19 | $245.96 (-3.24%) | $256.40 | $242.93 | 1.42 M | $19.09 B |
| 01/06/2025 | $254.10 | $252.86 (-0.49%) | $259.88 | $251.20 | 1.94 M | $19.63 B |
| 01/03/2025 | $247.01 | $246.39 (-0.25%) | $250.22 | $239.73 | 1.53 M | $19.13 B |
| 01/02/2025 | $234.09 | $244.62 (4.5%) | $247.00 | $234.09 | 2.60 M | $18.99 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.
