Get the Stockscreener App
174.51
0.58%
1.01
Pre-market:
175.83
1.32
+0.76%
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 April 28, 2025, is $174.51.
- 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 608.81% to $174.51 now.
- The 52-week high stock price for MDB is $387.19, representing a 121.87% increase from the current share price, occurred on May 01, 2024.
- The 52-week low stock price for MDB is $140.78, indicating a -19.33% 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 |
|---|---|---|---|---|---|
| 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% |
| Apr 22, 2025 | $155.2 | $148.9 | $6.36 | 3,120,454.0 | +0.32% |
| Apr 21, 2025 | $158.1 | $150.8 | $7.37 | 2,275,460.0 | -4.77% |
| Apr 17, 2025 | $162.6 | $155.9 | $6.74 | 1,549,076.0 | -0.49% |
| Apr 16, 2025 | $160.6 | $155.4 | $5.18 | 2,039,168.0 | +0.92% |
| Apr 15, 2025 | $162.5 | $157.0 | $5.48 | 1,529,656.0 | +0.34% |
| Apr 14, 2025 | $168.6 | $157.4 | $11.28 | 1,865,734.0 | -2.59% |
| Apr 11, 2025 | $164.0 | $157.1 | $6.89 | 1,676,980.0 | +0.71% |
| Apr 10, 2025 | $169.1 | $157.8 | $11.28 | 2,331,970.0 | -5.98% |
| Apr 09, 2025 | $174.0 | $144.2 | $29.83 | 3,589,861.0 | +17.48% |
| Apr 08, 2025 | $156.2 | $143.2 | $13.09 | 2,344,878.0 | -1.04% |
| Apr 07, 2025 | $159.4 | $140.8 | $18.66 | 5,168,169.0 | -4.54% |
| Apr 04, 2025 | $159.8 | $151.5 | $8.33 | 3,893,768.0 | -5.48% |
| Apr 03, 2025 | $173.2 | $160.3 | $12.91 | 3,341,388.0 | -9.35% |
| Apr 02, 2025 | $183.0 | $173.2 | $9.80 | 2,351,896.0 | +2.03% |
| Apr 01, 2025 | $178.2 | $170.7 | $7.49 | 1,316,052.0 | +0.69% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $183.0 | $140.8 | $42.22 | 50,457,637.0 | -0.51% |
| 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% |
0.91%
0.59%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):