MongoDB (MDB) Historical Stock Data
160.04 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MDB is down -0.18% a day on average. There have been 14 days where MongoDB closed green and 16 days where MDB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-20 | 187.69 | 189.30 | ↑$1.61 (0.86%) | 187.69 | 194.90 | 1.40M |
| 2025-03-19 | 189.02 | 190.06 | ↑$1.04 (0.55%) | 185.53 | 193.21 | 1.67M |
| 2025-03-18 | 190.39 | 188.68 | ↓$1.71 (-0.90%) | 184.42 | 191.97 | 1.33M |
| 2025-03-17 | 185.34 | 193.05 | ↑$7.71 (4.16%) | 184.68 | 196.95 | 2.04M |
| 2025-03-14 | 187.70 | 185.37 | ↓$2.33 (-1.24%) | 183.25 | 188.88 | 2.59M |
| 2025-03-13 | 193.64 | 185.10 | ↓$8.54 (-4.41%) | 183.00 | 194.73 | 2.97M |
| 2025-03-12 | 203.11 | 196.12 | ↓$6.99 (-3.44%) | 191.03 | 204.03 | 3.75M |
| 2025-03-11 | 180.84 | 195.70 | ↑$14.86 (8.22%) | 179.69 | 197.17 | 5.16M |
| 2025-03-10 | 182.02 | 180.32 | ↓$1.70 (-0.93%) | 173.13 | 185.84 | 6.46M |
| 2025-03-07 | 194.02 | 187.65 | ↓$6.37 (-3.28%) | 181.05 | 195.00 | 5.78M |
| 2025-03-06 | 207.09 | 192.98 | ↓$14.11 (-6.81%) | 192.79 | 212.01 | 14.21M |
Create an account or log in to view more rows.
$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
$MDB how long until we take off?