MongoDB (MDB) Historical Stock Data
171.64 ↓0.55 (-0.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MDB is up 0.16% a day on average. There have been 17 days where MongoDB closed green and 13 days where MDB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 174.90 | 171.64 | ↓$3.26 (-1.86%) | 170.85 | 176.27 | 1.91M |
| 2025-05-01 | 178.20 | 172.19 | ↓$6.01 (-3.37%) | 172.00 | 179.04 | 1.97M |
| 2025-04-30 | 169.40 | 172.17 | ↑$2.77 (1.64%) | 167.19 | 172.55 | 1.44M |
| 2025-04-29 | 174.49 | 174.69 | ↑$0.20 (0.11%) | 173.83 | 177.01 | 1.49M |
| 2025-04-28 | 172.98 | 174.51 | ↑$1.53 (0.88%) | 170.57 | 175.96 | 1.84M |
| 2025-04-25 | 171.38 | 173.50 | ↑$2.12 (1.24%) | 168.41 | 175.08 | 2.11M |
| 2025-04-24 | 162.92 | 173.21 | ↑$10.29 (6.32%) | 162.26 | 175.43 | 3.32M |
| 2025-04-23 | 159.87 | 162.66 | ↑$2.79 (1.75%) | 159.58 | 167.32 | 2.98M |
| 2025-04-22 | 150.23 | 152.15 | ↑$1.92 (1.28%) | 148.88 | 155.24 | 3.14M |
| 2025-04-21 | 157.25 | 151.67 | ↓$5.58 (-3.55%) | 150.76 | 158.12 | 2.29M |
| 2025-04-17 | 161.68 | 159.26 | ↓$2.42 (-1.50%) | 155.88 | 162.62 | 1.55M |
| 2025-04-16 | 156.10 | 160.04 | ↑$3.94 (2.52%) | 155.41 | 160.59 | 2.04M |
| 2025-04-15 | 159.03 | 158.58 | ↓$0.45 (-0.28%) | 157.01 | 162.49 | 1.53M |
| 2025-04-14 | 167.00 | 158.04 | ↓$8.96 (-5.37%) | 157.36 | 168.64 | 1.87M |
| 2025-04-11 | 160.72 | 162.24 | ↑$1.52 (0.95%) | 157.11 | 164.00 | 1.68M |
| 2025-04-10 | 167.41 | 161.10 | ↓$6.31 (-3.77%) | 157.85 | 169.13 | 2.35M |
| 2025-04-09 | 145.26 | 171.34 | ↑$26.08 (17.95%) | 144.20 | 174.03 | 3.61M |
| 2025-04-08 | 156.00 | 145.85 | ↓$10.15 (-6.51%) | 143.15 | 156.25 | 2.97M |
| 2025-04-07 | 146.50 | 147.38 | ↑$0.88 (0.60%) | 140.78 | 159.44 | 5.43M |
| 2025-04-04 | 158.05 | 154.39 | ↓$3.66 (-2.32%) | 151.52 | 159.85 | 3.89M |
| 2025-04-03 | 170.42 | 163.34 | ↓$7.08 (-4.15%) | 160.29 | 173.20 | 3.35M |
| 2025-04-02 | 173.20 | 180.19 | ↑$6.99 (4.04%) | 173.20 | 183.00 | 2.36M |
| 2025-04-01 | 174.69 | 176.61 | ↑$1.92 (1.10%) | 170.66 | 178.15 | 1.32M |
| 2025-03-31 | 175.22 | 175.40 | ↑$0.18 (0.10%) | 170.85 | 176.60 | 2.81M |
| 2025-03-28 | 185.73 | 178.03 | ↓$7.70 (-4.15%) | 175.89 | 187.06 | 2.91M |
| 2025-03-27 | 191.36 | 188.64 | ↓$2.72 (-1.42%) | 186.61 | 191.99 | 1.32M |
| 2025-03-26 | 198.61 | 193.66 | ↓$4.95 (-2.49%) | 192.67 | 198.66 | 1.11M |
| 2025-03-25 | 198.30 | 198.66 | ↑$0.36 (0.18%) | 197.39 | 202.90 | 1.21M |
| 2025-03-24 | 195.53 | 197.48 | ↑$1.95 (1.00%) | 193.44 | 199.48 | 2.16M |
| 2025-03-21 | 185.47 | 192.54 | ↑$7.07 (3.81%) | 184.55 | 193.54 | 2.19M |
Create an account or log in to view more rows.
$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
$MDB Not Selling
Hodling for thousands!
$MDB I warned everyone this company sucks
$MDB man this will be good in coming weeks