Get the Stockscreener App
185.29
1.84%
-3.285
Mongodb Inc Stock (MDB) Price History
The historical daily chart and data for Mongodb Inc stock (MDB), show that the latest closing stock price as of May 23, 2025, is $185.29.
- Mongodb Inc all-time high stock price is $590.00, occurred on November 17, 2021.
- The lowest Mongodb Inc stock price recorded was $24.62 on December 11, 2017. Since then, Mongodb Inc's stock price has risen over 652.62% to $185.29 now.
- The 52-week high stock price for MDB is $370.00, representing a 99.68% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for MDB is $140.78, indicating a -24.02% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Mongodb Inc (MDB) stock in the beginning of 2024 was $487.55. The stock closed the year at $196.84, a loss of over -59.63% for the year.
The table below shows more information about MDB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 23, 2025 | $186.9 | $182.9 | $4.00 | 733,249.0 | -1.76% |
| May 22, 2025 | $191.7 | $186.6 | $5.19 | 2,198,114.0 | +1.93% |
| May 21, 2025 | $190.4 | $184.1 | $6.23 | 2,003,922.0 | -2.08% |
| May 20, 2025 | $189.7 | $183.1 | $6.56 | 2,498,051.0 | -0.04% |
| May 19, 2025 | $191.6 | $186.8 | $4.72 | 1,740,982.0 | -1.19% |
| May 16, 2025 | $193.2 | $188.2 | $4.99 | 7,847,659.0 | +0.41% |
| May 15, 2025 | $192.3 | $186.1 | $6.20 | 1,803,499.0 | -1.67% |
| May 14, 2025 | $198.6 | $192.6 | $5.97 | 2,004,033.0 | -1.10% |
| May 13, 2025 | $197.6 | $190.9 | $6.64 | 2,031,327.0 | +2.24% |
| May 12, 2025 | $191.7 | $186.0 | $5.67 | 2,658,361.0 | +7.32% |
| May 09, 2025 | $184.0 | $177.4 | $6.56 | 1,598,510.0 | -0.40% |
| May 08, 2025 | $181.3 | $175.2 | $6.04 | 1,740,539.0 | +2.83% |
| May 07, 2025 | $175.5 | $170.9 | $4.64 | 1,215,619.0 | +1.23% |
| May 06, 2025 | $175.3 | $169.3 | $6.02 | 1,222,556.0 | -0.43% |
| May 05, 2025 | $175.9 | $169.7 | $6.26 | 1,254,341.0 | +0.77% |
| May 02, 2025 | $176.3 | $170.8 | $5.42 | 1,929,785.0 | -0.32% |
| May 01, 2025 | $179.0 | $172.0 | $7.04 | 1,968,222.0 | +0.01% |
| Apr 30, 2025 | $172.5 | $167.2 | $5.35 | 1,436,893.0 | -1.44% |
| Apr 29, 2025 | $177.0 | $173.8 | $3.18 | 1,448,481.0 | +0.10% |
| Apr 28, 2025 | $176.0 | $170.6 | $5.39 | 1,835,033.0 | +0.58% |
| Apr 25, 2025 | $175.1 | $168.4 | $6.67 | 2,105,042.0 | +0.17% |
| Apr 24, 2025 | $175.4 | $162.3 | $13.17 | 3,311,568.0 | +6.49% |
| Apr 23, 2025 | $167.3 | $159.6 | $7.73 | 2,976,451.0 | +6.91% |
Mongodb Inc Stock (MDB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Mongodb Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MDB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mongodb Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Mongodb Inc Stock (MDB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $198.6 | $169.3 | $29.32 | 36,448,769.0 | +7.61% |
| Apr, 2025 | $183.0 | $140.8 | $42.22 | 51,507,978.0 | -1.84% |
| Mar, 2025 | $275.5 | $170.8 | $104.7 | 65,391,361.0 | -34.41% |
| Feb, 2025 | $298.9 | $253.0 | $45.92 | 24,538,829.0 | -2.15% |
| Jan, 2025 | $286.8 | $234.1 | $52.74 | 32,217,273.0 | +17.40% |
Mongodb Inc Stock (MDB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $370.0 | $229.4 | $140.6 | 58,425,075.0 | -27.47% |
| Nov, 2024 | $353.6 | $264.2 | $89.38 | 30,456,277.0 | +19.26% |
| Oct, 2024 | $297.7 | $250.3 | $47.42 | 28,506,220.0 | +0.02% |
| Sep, 2024 | $300.0 | $265.7 | $34.27 | 21,116,780.0 | -7.03% |
| Aug, 2024 | $293.3 | $212.7 | $80.54 | 31,270,611.0 | +15.23% |
| Jul, 2024 | $271.7 | $237.4 | $34.30 | 31,249,651.0 | +0.96% |
| Jun, 2024 | $252.1 | $214.7 | $37.37 | 41,064,776.0 | +5.89% |
| May, 2024 | $387.2 | $225.2 | $161.9 | 34,932,216.0 | -35.36% |
| Apr, 2024 | $385.9 | $321.8 | $64.09 | 27,335,077.0 | +1.82% |
| Mar, 2024 | $449.1 | $340.4 | $108.8 | 34,187,240.0 | -19.87% |
| Feb, 2024 | $509.6 | $399.9 | $109.7 | 24,981,660.0 | +11.75% |
| Jan, 2024 | $426.5 | $360.1 | $66.41 | 26,833,117.0 | -2.04% |
Mongodb Inc Stock (MDB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $440.8 | $373.2 | $67.58 | 44,569,896.0 | -1.66% |
| Nov, 2023 | $442.8 | $323.3 | $119.5 | 27,584,794.0 | +20.65% |
| Oct, 2023 | $374.7 | $321.0 | $53.67 | 21,664,312.0 | -0.37% |
| Sep, 2023 | $414.0 | $323.0 | $90.99 | 27,273,694.0 | -9.29% |
| Aug, 2023 | $425.0 | $342.0 | $82.96 | 29,441,151.0 | -9.94% |
| Jul, 2023 | $439.0 | $376.5 | $62.51 | 27,366,710.0 | +3.02% |
| Jun, 2023 | $418.7 | $275.8 | $142.9 | 51,098,400.0 | +39.89% |
| May, 2023 | $298.4 | $215.6 | $82.81 | 38,333,501.0 | +22.43% |
| Apr, 2023 | $243.7 | $198.7 | $45.01 | 28,510,455.0 | +2.93% |
| Mar, 2023 | $233.2 | $189.6 | $43.62 | 45,865,869.0 | +11.26% |
| Feb, 2023 | $248.2 | $203.4 | $44.78 | 26,443,843.0 | -2.19% |
| Jan, 2023 | $224.9 | $164.6 | $60.31 | 32,623,187.0 | +8.82% |
0.81%
0.74%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):