Get the Stockscreener App
163.34
9.35%
-16.85
Pre-market:
161.62
-1.72
-1.05%
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 03, 2025, is $163.34.
- 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 563.44% to $163.34 now.
- The 52-week high stock price for MDB is $387.19, representing a 137.05% increase from the current share price, occurred on May 01, 2024.
- The 52-week low stock price for MDB is $160.28, indicating a -1.87% decrease from the current share price, occurred on April 03, 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 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% |
| Mar 31, 2025 | $176.6 | $170.8 | $5.75 | 2,787,376.0 | -1.48% |
| Mar 28, 2025 | $187.1 | $175.9 | $11.17 | 2,889,088.0 | -5.62% |
| Mar 27, 2025 | $192.0 | $186.6 | $5.38 | 1,266,127.0 | -2.59% |
| Mar 26, 2025 | $198.7 | $192.7 | $5.99 | 1,070,696.0 | -2.52% |
| Mar 25, 2025 | $202.9 | $197.4 | $5.51 | 1,211,392.0 | +0.60% |
| Mar 24, 2025 | $199.5 | $193.4 | $6.04 | 1,985,227.0 | +2.57% |
| Mar 21, 2025 | $193.5 | $184.6 | $8.99 | 2,136,112.0 | +1.71% |
| Mar 20, 2025 | $194.9 | $187.7 | $7.21 | 1,398,202.0 | -0.40% |
| Mar 19, 2025 | $193.2 | $185.5 | $7.68 | 1,661,801.0 | +0.73% |
| Mar 18, 2025 | $192.0 | $184.4 | $7.55 | 1,321,326.0 | -2.26% |
| Mar 17, 2025 | $196.9 | $184.7 | $12.27 | 2,005,348.0 | +4.14% |
| Mar 14, 2025 | $188.9 | $183.2 | $5.64 | 2,479,638.0 | +0.15% |
| Mar 13, 2025 | $194.7 | $183.0 | $11.73 | 2,921,402.0 | -5.62% |
| Mar 12, 2025 | $204.0 | $191.0 | $13.00 | 3,720,118.0 | +0.21% |
| Mar 11, 2025 | $197.2 | $179.7 | $17.48 | 5,023,697.0 | +8.53% |
| Mar 10, 2025 | $185.8 | $173.1 | $12.71 | 6,282,352.0 | -3.91% |
| Mar 07, 2025 | $195.0 | $181.1 | $13.95 | 5,727,958.0 | -2.76% |
| Mar 06, 2025 | $212.0 | $192.8 | $19.22 | 14,174,876.0 | -26.94% |
| Mar 05, 2025 | $264.8 | $249.7 | $15.11 | 3,313,406.0 | +3.83% |
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 | $160.3 | $22.72 | 10,350,724.0 | -6.88% |
| 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% |
1.57%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):