Get the Stockscreener App
423.14
2.92%
-12.71
After Hours:
422.80
-0.34
-0.08%
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 December 29, 2025, is $423.14.
- 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 1,619% to $423.14 now.
- The 52-week high stock price for MDB is $440.67, representing a 4.14% increase from the current share price, occurred on December 22, 2025.
- The 52-week low stock price for MDB is $140.78, indicating a -66.73% 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 |
|---|---|---|---|---|---|
| Dec 29, 2025 | $435.0 | $420.9 | $14.10 | 1,461,921.0 | -2.92% |
| Dec 26, 2025 | $439.7 | $435.1 | $4.62 | 527,016.0 | +0.08% |
| Dec 24, 2025 | $439.1 | $434.3 | $4.79 | 341,341.0 | -0.37% |
| Dec 23, 2025 | $439.4 | $432.5 | $6.89 | 832,956.0 | -0.58% |
| Dec 22, 2025 | $440.7 | $431.0 | $9.67 | 1,358,204.0 | +2.10% |
| Dec 19, 2025 | $431.6 | $423.2 | $8.31 | 1,398,053.0 | +1.28% |
| Dec 18, 2025 | $428.6 | $415.5 | $13.06 | 1,917,235.0 | +3.12% |
| Dec 17, 2025 | $428.5 | $411.8 | $16.77 | 1,275,638.0 | -2.17% |
| Dec 16, 2025 | $425.5 | $408.0 | $17.48 | 1,610,779.0 | +1.32% |
| Dec 15, 2025 | $420.9 | $411.0 | $9.86 | 2,031,281.0 | -0.72% |
| Dec 12, 2025 | $421.5 | $411.3 | $10.26 | 1,254,422.0 | -0.33% |
| Dec 11, 2025 | $432.6 | $418.6 | $13.91 | 1,307,705.0 | -1.64% |
| Dec 10, 2025 | $429.9 | $411.9 | $17.93 | 1,689,234.0 | +3.22% |
| Dec 09, 2025 | $420.0 | $412.8 | $7.24 | 1,074,838.0 | -1.11% |
| Dec 08, 2025 | $424.6 | $413.0 | $11.64 | 2,218,479.0 | +2.22% |
| Dec 05, 2025 | $411.2 | $393.5 | $17.71 | 2,098,559.0 | +3.35% |
| Dec 04, 2025 | $407.5 | $394.0 | $13.52 | 2,141,993.0 | -2.36% |
| Dec 03, 2025 | $411.4 | $396.4 | $15.08 | 2,562,762.0 | +0.98% |
| Dec 02, 2025 | $419.5 | $399.5 | $19.99 | 9,465,888.0 | +22.23% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $440.7 | $321.3 | $119.4 | 42,369,861.0 | +27.31% |
| Nov, 2025 | $385.4 | $309.9 | $75.50 | 32,307,966.0 | -7.63% |
| Oct, 2025 | $362.1 | $307.2 | $54.94 | 33,508,243.0 | +15.93% |
| Sep, 2025 | $344.9 | $306.0 | $38.84 | 45,977,618.0 | -1.66% |
| Aug, 2025 | $321.9 | $198.5 | $123.5 | 83,223,708.0 | +32.67% |
| Jul, 2025 | $251.2 | $201.0 | $50.23 | 44,809,384.0 | +13.29% |
| Jun, 2025 | $237.2 | $183.6 | $53.54 | 59,414,920.0 | +11.21% |
| May, 2025 | $198.6 | $169.3 | $29.32 | 45,110,218.0 | +9.68% |
| 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% |
1.08%
0.38%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):