5 DAY PERFORMANCE
+34.75%
1 MONTH PERFORMANCE
-13.69%
3 MONTH PERFORMANCE
-5.36%
6 MONTH PERFORMANCE
-12.83%
YEAR-TO-DATE PERFORMANCE
+8.61%
1 YEAR PERFORMANCE
-32.17%
MongoDB, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $203.11 | $196.12 (-3.44%) | $204.03 | $191.03 | 3.69 M | $15.23 B |
| 03/11/2025 | $180.84 | $195.70 (8.22%) | $197.17 | $179.69 | 5.16 M | $15.19 B |
| 03/10/2025 | $182.02 | $180.32 (-0.93%) | $185.84 | $173.13 | 6.47 M | $14.00 B |
| 03/07/2025 | $194.02 | $187.65 (-3.28%) | $195.00 | $181.05 | 5.78 M | $14.57 B |
| 03/06/2025 | $207.09 | $192.98 (-6.81%) | $212.01 | $192.79 | 14.21 M | $14.98 B |
| 03/05/2025 | $254.31 | $264.13 (3.86%) | $264.79 | $249.68 | 3.79 M | $20.50 B |
| 03/04/2025 | $257.98 | $254.38 (-1.4%) | $259.58 | $245.69 | 1.69 M | $19.75 B |
| 03/03/2025 | $270.63 | $259.02 (-4.29%) | $275.54 | $256.70 | 1.58 M | $20.11 B |
| 02/28/2025 | $260.32 | $267.43 (2.73%) | $267.70 | $258.06 | 1.34 M | $19.80 B |
| 02/27/2025 | $276.35 | $262.41 (-5.04%) | $279.87 | $262.32 | 1.39 M | $19.42 B |
| 02/26/2025 | $262.98 | $268.30 (2.02%) | $271.02 | $261.80 | 1.18 M | $19.86 B |
| 02/25/2025 | $261.43 | $259.71 (-0.66%) | $265.30 | $253.00 | 1.40 M | $19.22 B |
| 02/24/2025 | $274.35 | $267.10 (-2.64%) | $275.00 | $257.65 | 1.47 M | $19.77 B |
| 02/21/2025 | $288.99 | $273.26 (-5.44%) | $288.99 | $272.69 | 1.58 M | $20.23 B |
| 02/20/2025 | $294.71 | $290.00 (-1.6%) | $294.71 | $277.03 | 1.52 M | $21.47 B |
| 02/19/2025 | $297.54 | $295.00 (-0.85%) | $298.00 | $289.86 | 1.06 M | $21.84 B |
| 02/18/2025 | $292.05 | $298.52 (2.22%) | $298.92 | $287.46 | 1.16 M | $22.10 B |
| 02/14/2025 | $291.00 | $289.63 (-0.47%) | $292.05 | $283.34 | 1.25 M | $21.44 B |
| 02/13/2025 | $293.00 | $292.97 (-0.01%) | $294.00 | $282.17 | 1.50 M | $21.69 B |
| 02/12/2025 | $284.91 | $292.46 (2.65%) | $293.43 | $279.14 | 1.28 M | $21.65 B |
| 02/11/2025 | $285.87 | $286.12 (0.09%) | $292.95 | $284.26 | 1.24 M | $21.18 B |
| 02/10/2025 | $281.62 | $286.36 (1.68%) | $288.54 | $280.82 | 1.14 M | $21.20 B |
| 02/07/2025 | $279.01 | $277.87 (-0.41%) | $283.96 | $275.86 | 1.29 M | $20.57 B |
| 02/06/2025 | $282.13 | $278.10 (-1.43%) | $286.49 | $277.59 | 1.08 M | $20.59 B |
| 02/05/2025 | $273.00 | $282.03 (3.31%) | $284.01 | $270.62 | 1.51 M | $20.88 B |
| 02/04/2025 | $268.34 | $275.97 (2.84%) | $277.17 | $268.03 | 1.28 M | $20.43 B |
| 02/03/2025 | $266.00 | $268.83 (1.06%) | $272.62 | $262.09 | 1.30 M | $19.90 B |
| 01/31/2025 | $273.33 | $273.32 (-0%) | $281.36 | $272.51 | 1.55 M | $20.23 B |
| 01/30/2025 | $272.66 | $271.07 (-0.58%) | $273.22 | $259.69 | 2.26 M | $20.06 B |
| 01/29/2025 | $283.11 | $278.33 (-1.69%) | $283.58 | $272.55 | 1.70 M | $20.60 B |
| 01/28/2025 | $267.58 | $284.00 (6.14%) | $286.83 | $263.88 | 3.45 M | $21.02 B |
| 01/27/2025 | $255.00 | $264.58 (3.76%) | $277.73 | $254.22 | 2.36 M | $19.58 B |
| 01/24/2025 | $263.00 | $261.86 (-0.43%) | $264.27 | $258.68 | 814,039 | $19.38 B |
| 01/23/2025 | $260.00 | $260.62 (0.24%) | $260.79 | $253.34 | 1.06 M | $19.29 B |
| 01/22/2025 | $261.50 | $260.70 (-0.31%) | $265.52 | $258.31 | 1.30 M | $19.30 B |
| 01/21/2025 | $257.07 | $257.86 (0.31%) | $265.29 | $256.00 | 2.04 M | $19.09 B |
| 01/17/2025 | $255.17 | $253.11 (-0.81%) | $257.32 | $250.16 | 1.40 M | $18.74 B |
| 01/16/2025 | $248.60 | $247.96 (-0.26%) | $251.64 | $242.12 | 1.16 M | $18.35 B |
| 01/15/2025 | $247.39 | $242.91 (-1.81%) | $250.46 | $242.73 | 1.07 M | $17.98 B |
| 01/14/2025 | $244.70 | $242.41 (-0.94%) | $249.59 | $240.41 | 1.09 M | $17.94 B |
| 01/13/2025 | $242.67 | $240.19 (-1.02%) | $243.52 | $235.30 | 1.93 M | $17.78 B |
| 01/10/2025 | $243.37 | $245.22 (0.76%) | $247.31 | $240.00 | 1.25 M | $18.15 B |
| 01/08/2025 | $244.38 | $248.68 (1.76%) | $250.54 | $242.46 | 1.04 M | $18.41 B |
| 01/07/2025 | $254.19 | $245.96 (-3.24%) | $256.40 | $242.93 | 1.42 M | $18.21 B |
| 01/06/2025 | $254.10 | $252.86 (-0.49%) | $259.88 | $251.20 | 1.94 M | $18.72 B |
| 01/03/2025 | $247.01 | $246.39 (-0.25%) | $250.22 | $239.73 | 1.53 M | $18.24 B |
| 01/02/2025 | $234.09 | $244.62 (4.5%) | $247.00 | $234.09 | 2.60 M | $18.11 B |
| 12/31/2024 | $234.82 | $232.81 (-0.86%) | $236.75 | $231.80 | 1.71 M | $17.23 B |
| 12/30/2024 | $234.26 | $233.91 (-0.15%) | $235.83 | $229.40 | 3.07 M | $17.31 B |
| 12/27/2024 | $242.91 | $238.35 (-1.88%) | $244.80 | $234.07 | 2.78 M | $17.64 B |
| 12/26/2024 | $242.35 | $243.50 (0.47%) | $244.19 | $240.15 | 1.89 M | $18.02 B |
| 12/24/2024 | $243.11 | $243.00 (-0.05%) | $244.56 | $240.50 | 1.40 M | $17.99 B |
| 12/23/2024 | $246.51 | $242.92 (-1.46%) | $246.51 | $240.88 | 2.81 M | $17.98 B |
| 12/20/2024 | $241.13 | $245.63 (1.87%) | $248.57 | $239.18 | 3.31 M | $18.18 B |
| 12/19/2024 | $252.48 | $245.00 (-2.96%) | $255.90 | $243.30 | 2.60 M | $18.14 B |
| 12/18/2024 | $264.68 | $252.67 (-4.54%) | $265.13 | $249.11 | 2.58 M | $18.70 B |
| 12/17/2024 | $266.99 | $265.10 (-0.71%) | $269.49 | $263.10 | 1.78 M | $19.62 B |
| 12/16/2024 | $264.23 | $265.63 (0.53%) | $274.71 | $260.30 | 3.02 M | $19.66 B |
| 12/13/2024 | $288.61 | $267.19 (-7.42%) | $290.64 | $265.26 | 5.10 M | $19.78 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
