Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

318.29 +2.91 (+0.92%)
Streaming Delayed Price Updated: 9:34 AM EDT, Sep 18, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 17, 2025 327.93 329.01 306.50 315.38 3,723,152 -11.99(-3.66%)
Sep 16, 2025 333.90 334.00 325.17 327.37 1,918,952 -6.60(-1.98%)
Sep 15, 2025 335.51 344.30 333.50 333.97 3,547,056 +3.97(+1.20%)
Sep 12, 2025 336.10 336.10 328.43 330.00 1,282,857 -2.10(-0.63%)
Sep 11, 2025 337.25 340.80 331.81 332.10 1,363,966 -2.77(-0.83%)
Sep 10, 2025 333.98 344.85 333.21 334.87 2,641,111 +3.78(+1.14%)
Sep 09, 2025 323.50 331.89 322.00 331.09 2,062,068 +7.80(+2.41%)
Sep 08, 2025 326.25 327.19 320.65 323.29 1,328,137 -1.45(-0.45%)
Sep 05, 2025 325.05 331.04 322.79 324.74 2,339,423 +2.69(+0.84%)
Sep 04, 2025 311.60 322.66 306.01 322.05 2,749,900 +9.17(+2.93%)
Sep 03, 2025 319.97 320.44 306.02 312.88 2,975,873 -5.41(-1.70%)
Sep 02, 2025 310.00 323.58 308.50 318.29 4,185,255 +2.68(+0.85%)
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 10,717,857 +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 7,740,022 -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 2,048,735 -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 206.05 208.48 204.02 204.43 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.