5 DAY PERFORMANCE
-20.87%
1 MONTH PERFORMANCE
-11.03%
3 MONTH PERFORMANCE
-0.64%
6 MONTH PERFORMANCE
+45.91%
YEAR-TO-DATE PERFORMANCE
+37.97%
1 YEAR PERFORMANCE
-6.46%
MongoDB, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $397.39 | $409.62 (3.08%) | $411.24 | $393.53 | 2.10 M | $33.28 B |
| 12/04/2025 | $405.62 | $396.73 (-2.19%) | $407.52 | $394.00 | 2.52 M | $32.23 B |
| 12/03/2025 | $404.79 | $405.94 (0.28%) | $411.45 | $396.37 | 2.57 M | $32.98 B |
| 12/02/2025 | $406.82 | $401.99 (-1.19%) | $419.50 | $399.51 | 9.49 M | $32.66 B |
| 12/01/2025 | $326.43 | $328.87 (0.75%) | $335.92 | $321.26 | 5.00 M | $26.72 B |
| 11/28/2025 | $330.51 | $332.37 (0.56%) | $336.24 | $330.51 | 1.20 M | $27.00 B |
| 11/26/2025 | $331.28 | $326.27 (-1.51%) | $331.80 | $325.00 | 1.42 M | $26.45 B |
| 11/25/2025 | $329.57 | $331.75 (0.66%) | $333.51 | $322.53 | 1.58 M | $26.90 B |
| 11/24/2025 | $325.05 | $330.63 (1.72%) | $334.65 | $324.36 | 2.21 M | $26.81 B |
| 11/21/2025 | $327.45 | $321.18 (-1.91%) | $328.98 | $309.94 | 2.18 M | $26.04 B |
| 11/20/2025 | $344.72 | $329.09 (-4.53%) | $353.29 | $326.17 | 1.65 M | $26.68 B |
| 11/19/2025 | $337.23 | $337.19 (-0.01%) | $343.29 | $332.88 | 727.04 K | $27.34 B |
| 11/18/2025 | $334.00 | $337.86 (1.16%) | $341.26 | $331.01 | 970.90 K | $27.39 B |
| 11/17/2025 | $349.82 | $339.60 (-2.92%) | $352.00 | $333.64 | 1.44 M | $27.53 B |
| 11/14/2025 | $338.98 | $352.61 (4.02%) | $356.50 | $337.00 | 1.38 M | $28.59 B |
| 11/13/2025 | $359.85 | $351.14 (-2.42%) | $362.99 | $347.62 | 1.41 M | $28.47 B |
| 11/12/2025 | $372.88 | $365.38 (-2.01%) | $376.18 | $364.54 | 1.28 M | $29.62 B |
| 11/11/2025 | $373.47 | $371.42 (-0.55%) | $375.11 | $363.28 | 1.46 M | $30.11 B |
| 11/10/2025 | $363.32 | $373.89 (2.91%) | $377.84 | $358.85 | 1.99 M | $30.31 B |
| 11/07/2025 | $347.45 | $361.04 (3.91%) | $362.24 | $339.00 | 1.62 M | $29.27 B |
| 11/06/2025 | $362.00 | $355.83 (-1.7%) | $365.86 | $352.35 | 1.59 M | $28.85 B |
| 11/05/2025 | $354.75 | $350.28 (-1.26%) | $358.88 | $345.39 | 1.65 M | $28.40 B |
| 11/04/2025 | $358.95 | $355.84 (-0.87%) | $368.90 | $350.13 | 1.83 M | $28.85 B |
| 11/03/2025 | $385.04 | $369.05 (-4.15%) | $385.44 | $356.56 | 4.89 M | $29.92 B |
| 10/31/2025 | $354.50 | $359.82 (1.5%) | $362.15 | $349.60 | 2.07 M | $29.17 B |
| 10/30/2025 | $338.11 | $347.54 (2.79%) | $355.49 | $336.95 | 2.32 M | $28.18 B |
| 10/29/2025 | $335.50 | $340.53 (1.5%) | $343.27 | $330.00 | 1.07 M | $27.61 B |
| 10/28/2025 | $343.00 | $336.46 (-1.91%) | $343.82 | $335.88 | 885.65 K | $27.28 B |
| 10/27/2025 | $339.29 | $340.17 (0.26%) | $346.86 | $338.00 | 953.12 K | $27.58 B |
| 10/24/2025 | $335.05 | $333.57 (-0.44%) | $340.98 | $333.54 | 1.14 M | $27.05 B |
| 10/23/2025 | $321.23 | $330.01 (2.73%) | $331.32 | $321.00 | 694.05 K | $26.76 B |
| 10/22/2025 | $324.30 | $325.10 (0.25%) | $330.00 | $318.00 | 1.78 M | $26.36 B |
| 10/21/2025 | $326.71 | $325.76 (-0.29%) | $335.39 | $325.35 | 917.40 K | $26.41 B |
| 10/20/2025 | $321.39 | $327.41 (1.87%) | $330.29 | $321.14 | 1.12 M | $26.55 B |
| 10/17/2025 | $311.77 | $318.53 (2.17%) | $320.91 | $310.30 | 997.91 K | $25.83 B |
| 10/16/2025 | $320.00 | $314.35 (-1.77%) | $329.66 | $311.03 | 1.64 M | $25.49 B |
| 10/15/2025 | $315.94 | $317.83 (0.6%) | $319.98 | $314.00 | 886.25 K | $25.77 B |
| 10/14/2025 | $312.32 | $313.81 (0.48%) | $317.91 | $307.21 | 973.65 K | $25.44 B |
| 10/13/2025 | $323.01 | $319.21 (-1.18%) | $323.28 | $313.80 | 886.35 K | $25.88 B |
| 10/10/2025 | $334.35 | $314.44 (-5.95%) | $337.95 | $313.11 | 1.96 M | $25.49 B |
| 10/09/2025 | $329.50 | $331.48 (0.6%) | $335.53 | $325.00 | 1.49 M | $26.88 B |
| 10/08/2025 | $320.44 | $326.78 (1.98%) | $328.35 | $319.79 | 1.21 M | $26.49 B |
| 10/07/2025 | $323.02 | $318.46 (-1.41%) | $325.00 | $311.11 | 1.41 M | $25.82 B |
| 10/06/2025 | $323.22 | $321.93 (-0.4%) | $331.51 | $319.72 | 1.68 M | $26.10 B |
| 10/03/2025 | $328.75 | $321.21 (-2.29%) | $329.46 | $316.62 | 1.11 M | $26.04 B |
| 10/02/2025 | $328.98 | $326.29 (-0.82%) | $335.83 | $325.01 | 3.15 M | $26.45 B |
| 10/01/2025 | $310.75 | $321.53 (3.47%) | $324.83 | $309.92 | 3.80 M | $26.07 B |
| 09/30/2025 | $315.52 | $310.38 (-1.63%) | $318.38 | $306.44 | 1.52 M | $25.16 B |
| 09/29/2025 | $321.00 | $317.00 (-1.25%) | $322.00 | $314.53 | 1.64 M | $25.70 B |
| 09/26/2025 | $315.25 | $318.41 (1%) | $319.52 | $312.00 | 1.26 M | $25.82 B |
| 09/25/2025 | $313.47 | $315.32 (0.59%) | $316.34 | $309.34 | 1.24 M | $25.57 B |
| 09/24/2025 | $320.53 | $315.30 (-1.63%) | $322.53 | $315.20 | 1.37 M | $25.56 B |
| 09/23/2025 | $324.00 | $318.96 (-1.56%) | $326.57 | $318.21 | 2.05 M | $25.86 B |
| 09/22/2025 | $323.19 | $323.59 (0.12%) | $327.50 | $320.00 | 1.92 M | $26.24 B |
| 09/19/2025 | $320.15 | $323.43 (1.02%) | $325.54 | $317.92 | 3.03 M | $26.22 B |
| 09/18/2025 | $319.00 | $316.30 (-0.85%) | $322.25 | $310.22 | 2.63 M | $25.64 B |
| 09/17/2025 | $327.93 | $315.38 (-3.83%) | $329.01 | $306.50 | 3.72 M | $25.57 B |
| 09/16/2025 | $333.90 | $327.37 (-1.96%) | $334.00 | $325.17 | 1.92 M | $26.54 B |
| 09/15/2025 | $335.51 | $333.97 (-0.46%) | $344.30 | $333.50 | 3.55 M | $27.08 B |
| 09/12/2025 | $336.10 | $330.10 (-1.79%) | $336.10 | $328.27 | 1.28 M | $26.76 B |
| 09/11/2025 | $337.25 | $332.10 (-1.53%) | $340.80 | $331.81 | 1.37 M | $26.93 B |
| 09/10/2025 | $333.99 | $334.87 (0.26%) | $344.85 | $333.21 | 2.64 M | $27.15 B |
| 09/09/2025 | $323.50 | $331.09 (2.35%) | $331.89 | $322.00 | 2.06 M | $26.84 B |
| 09/08/2025 | $326.25 | $323.29 (-0.91%) | $327.19 | $320.65 | 1.33 M | $26.21 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.
