MongoDB (MDB) Historical Stock Data
435.51 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MDB is down -0.01% a day on average. There have been 16 days where MongoDB closed green and 14 days where MDB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 435.35 | 435.51 | ↑$0.16 (0.04%) | 434.29 | 439.08 | 341.34K |
| 2025-12-23 | 439.00 | 437.13 | ↓$1.87 (-0.43%) | 432.50 | 439.39 | 843.97K |
| 2025-12-22 | 433.00 | 439.68 | ↑$6.68 (1.54%) | 431.00 | 440.67 | 1.38M |
| 2025-12-19 | 429.00 | 430.64 | ↑$1.64 (0.38%) | 423.25 | 431.56 | 1.41M |
| 2025-12-18 | 420.00 | 425.20 | ↑$5.20 (1.24%) | 415.50 | 428.56 | 1.96M |
| 2025-12-17 | 421.85 | 412.35 | ↓$9.50 (-2.25%) | 411.76 | 428.53 | 1.35M |
| 2025-12-16 | 410.03 | 421.50 | ↑$11.47 (2.80%) | 408.00 | 425.48 | 1.76M |
| 2025-12-15 | 420.79 | 416.00 | ↓$4.79 (-1.14%) | 411.00 | 420.86 | 2.07M |
| 2025-12-12 | 417.79 | 419.00 | ↑$1.21 (0.29%) | 411.28 | 421.54 | 1.26M |
| 2025-12-11 | 423.18 | 420.39 | ↓$2.79 (-0.66%) | 418.64 | 432.55 | 1.31M |
| 2025-12-10 | 412.76 | 427.41 | ↑$14.65 (3.55%) | 411.92 | 429.85 | 1.72M |
| 2025-12-09 | 416.36 | 414.06 | ↓$2.30 (-0.55%) | 412.75 | 419.99 | 1.23M |
| 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 |
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