Skip to main content

MongoDB, Inc. - Class A Common Stock (NQ:MDB)

315.61 -2.49 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 314.42 321.92 308.39 315.61 5,695,532 -2.49(-0.78%)
Aug 28, 2025 299.49 321.57 297.00 318.10 10,718,017 +22.40(+7.58%)
Aug 27, 2025 282.05 297.26 275.66 295.70 20,731,920 +81.36(+37.96%)
Aug 26, 2025 217.91 220.48 212.31 214.34 7,740,066 -4.10(-1.88%)
Aug 25, 2025 219.00 219.61 214.30 218.44 2,250,191 -0.62(-0.28%)
Aug 22, 2025 211.03 220.00 208.65 219.06 1,804,476 +7.10(+3.35%)
Aug 21, 2025 211.28 213.80 206.92 211.96 1,540,851 -0.74(-0.35%)
Aug 20, 2025 214.35 216.78 208.86 212.70 2,048,740 -5.91(-2.70%)
Aug 19, 2025 227.47 229.35 217.85 218.61 1,762,450 -8.45(-3.72%)
Aug 18, 2025 222.98 231.55 220.32 227.06 2,692,344 +8.80(+4.03%)
Aug 15, 2025 207.08 219.04 207.00 218.26 2,156,922 +13.89(+6.80%)
Aug 14, 2025 204.29 206.61 202.05 204.37 1,401,454 -3.06(-1.48%)
Aug 13, 2025 210.34 210.98 206.00 207.43 2,520,500 -0.39(-0.19%)
Aug 12, 2025 202.14 209.15 198.47 207.82 3,281,002 +6.82(+3.39%)
Aug 11, 2025 207.00 211.47 199.59 201.00 3,127,314 -8.18(-3.91%)
Aug 08, 2025 225.66 226.00 207.88 209.18 4,184,457 -18.68(-8.20%)
Aug 07, 2025 241.24 242.77 215.96 227.86 3,511,128 -8.04(-3.41%)
Aug 06, 2025 229.51 236.10 228.70 235.90 1,788,166 +7.65(+3.35%)
Aug 05, 2025 227.00 232.44 225.96 228.25 1,422,294 +1.69(+0.75%)
Aug 04, 2025 223.37 228.65 223.37 226.56 1,585,644 +5.59(+2.53%)
Aug 01, 2025 232.63 232.66 217.33 220.97 3,020,840 -16.92(-7.11%)
Jul 31, 2025 249.29 251.24 237.14 237.89 2,836,925 -6.47(-2.65%)
Jul 30, 2025 240.51 246.35 236.46 244.36 1,971,498 +3.48(+1.44%)
Jul 29, 2025 245.00 247.44 238.99 240.88 1,793,629 -3.53(-1.44%)
Jul 28, 2025 245.30 247.59 240.71 244.41 2,272,988 +3.04(+1.26%)
Jul 25, 2025 236.00 248.25 235.30 241.37 3,589,444 +6.21(+2.64%)
Jul 24, 2025 231.99 243.38 231.00 235.16 2,495,507 +6.91(+3.03%)
Jul 23, 2025 225.10 229.15 221.01 228.25 1,499,751 +3.96(+1.76%)
Jul 22, 2025 223.49 228.50 221.81 224.29 1,925,371 +2.05(+0.92%)
Jul 21, 2025 222.91 224.99 220.25 222.24 1,917,580 +1.03(+0.47%)
Jul 18, 2025 219.99 222.05 217.00 221.21 1,822,523 +2.68(+1.23%)
Jul 17, 2025 210.02 220.07 210.02 218.53 2,241,634 +8.89(+4.24%)
Jul 16, 2025 209.07 210.00 203.51 209.64 1,605,548 +0.98(+0.47%)
Jul 15, 2025 203.06 212.39 202.50 208.66 2,384,201 +7.13(+3.54%)
Jul 14, 2025 202.00 205.50 201.01 201.53 1,483,372 -0.98(-0.48%)
Jul 11, 2025 207.93 209.63 201.67 202.51 1,695,808 -6.76(-3.23%)
Jul 10, 2025 218.00 218.42 205.44 209.27 2,928,864 -7.85(-3.62%)
Jul 09, 2025 213.05 217.21 210.12 217.12 3,147,826 +8.22(+3.93%)
Jul 08, 2025 210.18 212.36 208.39 208.90 1,767,758 -1.11(-0.53%)
Jul 07, 2025 209.99 211.46 205.67 210.01 1,575,657 -1.33(-0.63%)
Jul 03, 2025 205.41 213.78 205.41 211.34 1,522,935 +6.91(+3.38%)
Jul 02, 2025 206.05 208.48 203.14 204.43 2,169,428 -1.61(-0.78%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.