MongoDB (MDB) Historical Stock Data
418.71 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MDB is down -0.09% a day on average. There have been 15 days where MongoDB closed green and 15 days where MDB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 413.00 | 418.71 | ↑$5.71 (1.38%) | 413.00 | 424.64 | 2.24M |
| 2025-12-05 | 397.39 | 409.62 | ↑$12.23 (3.08%) | 393.53 | 411.24 | 2.10M |
| 2025-12-04 | 405.62 | 396.73 | ↓$8.89 (-2.19%) | 394.00 | 407.52 | 2.52M |
| 2025-12-03 | 404.79 | 405.94 | ↑$1.15 (0.29%) | 396.37 | 411.45 | 2.57M |
| 2025-12-02 | 406.82 | 401.99 | ↓$4.83 (-1.19%) | 399.51 | 419.50 | 9.48M |
| 2025-12-01 | 326.43 | 328.87 | ↑$2.44 (0.75%) | 321.26 | 335.92 | 4.96M |
| 2025-11-28 | 330.51 | 332.37 | ↑$1.87 (0.56%) | 330.51 | 336.24 | 1.20M |
| 2025-11-26 | 331.28 | 326.27 | ↓$5.01 (-1.51%) | 325.00 | 331.80 | 1.42M |
| 2025-11-25 | 329.57 | 331.75 | ↑$2.18 (0.66%) | 322.53 | 333.51 | 1.52M |
| 2025-11-24 | 325.05 | 330.63 | ↑$5.58 (1.72%) | 324.36 | 334.65 | 2.21M |
| 2025-11-21 | 327.45 | 321.18 | ↓$6.27 (-1.91%) | 309.94 | 328.98 | 2.18M |
| 2025-11-20 | 344.72 | 329.09 | ↓$15.63 (-4.53%) | 326.17 | 353.29 | 1.65M |
| 2025-11-19 | 337.23 | 337.19 | ↓$0.04 (-0.01%) | 332.88 | 343.29 | 726.92K |
| 2025-11-18 | 334.00 | 337.86 | ↑$3.86 (1.16%) | 331.01 | 341.26 | 0.97M |
| 2025-11-17 | 349.82 | 339.60 | ↓$10.22 (-2.92%) | 333.64 | 352.00 | 1.44M |
| 2025-11-14 | 338.98 | 352.61 | ↑$13.63 (4.02%) | 337.00 | 356.50 | 1.37M |
| 2025-11-13 | 359.85 | 351.14 | ↓$8.71 (-2.42%) | 347.62 | 362.99 | 1.41M |
| 2025-11-12 | 372.88 | 365.38 | ↓$7.50 (-2.01%) | 364.54 | 376.18 | 1.28M |
| 2025-11-11 | 373.47 | 371.42 | ↓$2.05 (-0.55%) | 363.28 | 375.11 | 1.46M |
| 2025-11-10 | 363.32 | 373.89 | ↑$10.57 (2.91%) | 358.85 | 377.84 | 1.99M |
| 2025-11-07 | 347.45 | 361.04 | ↑$13.59 (3.91%) | 339.00 | 362.24 | 1.62M |
| 2025-11-06 | 362.00 | 355.83 | ↓$6.17 (-1.70%) | 352.35 | 365.86 | 1.59M |
| 2025-11-05 | 354.75 | 350.28 | ↓$4.47 (-1.26%) | 345.39 | 358.88 | 1.65M |
| 2025-11-04 | 358.95 | 355.84 | ↓$3.11 (-0.87%) | 350.13 | 368.90 | 1.83M |
| 2025-11-03 | 385.04 | 369.05 | ↓$15.99 (-4.15%) | 356.56 | 385.44 | 4.89M |
| 2025-10-31 | 354.50 | 359.82 | ↑$5.32 (1.50%) | 349.60 | 362.15 | 2.07M |
| 2025-10-30 | 338.11 | 347.54 | ↑$9.43 (2.79%) | 336.95 | 355.49 | 2.32M |
| 2025-10-29 | 335.50 | 340.53 | ↑$5.03 (1.50%) | 330.00 | 343.27 | 1.07M |
| 2025-10-28 | 343.00 | 336.46 | ↓$6.54 (-1.91%) | 335.88 | 343.82 | 885.63K |
| 2025-10-27 | 339.29 | 340.17 | ↑$0.88 (0.26%) | 338.00 | 346.86 | 0.95M |
Create an account or log in to view more rows.
$MDB I gave in! Bought more 100 shares
$MDB ADDING MORE…
$MDB If options never existed
what do you think this stock would be trading at?
$MDB News Plz.....
$MDB BUY BUY BUY
$MDB low volume
expect flat or negative close
$MDB This stock is the golden ticket.
$MDB bag holders for life club
$MDB Bears go home!
$MDB up we go