Education
About Us
Working with TipRanks
Follow Us
MongoDB Inc (MDB)
NASDAQ:MDB
Time Period
1Y
Events
Historical Prices
Rows:
Dec 02, 2025
406.82
419.50
399.51
401.99
401.99
+22.23%
9,487,545
5.23
Dec 01, 2025
326.43
335.92
321.26
328.87
328.87
-1.05%
4,997,628
2.78
Nov 28, 2025
330.51
336.24
330.51
332.37
332.37
+1.87%
1,199,625
0.64
Nov 26, 2025
331.28
331.80
325.00
326.27
326.27
-1.65%
1,420,966
0.70
Nov 25, 2025
329.57
333.51
322.53
331.75
331.75
+0.34%
1,582,596
0.68
Nov 24, 2025
325.05
334.65
324.36
330.63
330.63
+2.94%
2,208,983
0.91
Nov 21, 2025
327.45
328.98
309.94
321.18
321.18
-2.40%
2,179,478
0.90
Nov 20, 2025
344.72
353.29
326.17
329.09
329.09
-2.40%
1,646,306
0.68
Nov 19, 2025
337.23
343.29
332.88
337.19
337.19
-0.20%
727,035
0.30
Nov 18, 2025
334.00
341.26
331.01
337.86
337.86
-0.51%
970,890
0.40
Nov 17, 2025
349.82
352.00
333.64
339.60
339.60
-3.69%
1,444,586
0.59
Nov 14, 2025
338.98
356.50
337.00
352.61
352.61
+0.42%
1,377,369
0.56
Nov 13, 2025
359.85
362.99
347.62
351.14
351.14
-3.90%
1,406,066
0.57
Nov 12, 2025
372.88
376.18
364.54
365.38
365.38
-1.63%
1,284,611
0.52
Nov 11, 2025
373.47
375.11
363.28
371.42
371.42
-0.66%
1,461,155
0.58
Nov 10, 2025
363.32
377.84
358.85
373.89
373.89
+3.56%
1,986,415
0.79
Nov 07, 2025
347.45
362.24
339.00
361.04
361.04
+1.46%
1,622,028
0.64
Nov 06, 2025
362.00
365.86
352.35
355.83
355.83
+1.58%
1,588,450
0.61
Nov 05, 2025
354.75
358.88
345.39
350.28
350.28
-1.56%
1,646,722
0.63
Nov 04, 2025
358.95
368.90
350.13
355.84
355.84
-3.58%
1,828,632
0.70
Nov 03, 2025
385.04
385.44
356.56
369.05
369.05
+2.57%
4,892,455
1.91
Oct 31, 2025
354.50
362.15
349.60
359.82
359.82
+3.53%
2,072,211
0.81
Oct 30, 2025
338.11
355.49
336.95
347.54
347.54
+2.06%
2,313,541
0.90
Oct 29, 2025
335.50
343.27
330.00
340.53
340.53
+1.21%
1,071,222
0.41
Oct 28, 2025
343.00
343.82
335.88
336.46
336.46
-1.09%
885,332
0.34
Oct 27, 2025
339.29
346.86
338.00
340.17
340.17
+1.98%
952,134
0.36
Oct 24, 2025
335.05
340.98
333.54
333.57
333.57
+1.08%
1,139,523
0.43
Oct 23, 2025
321.23
331.32
321.00
330.01
330.01
+1.51%
694,048
0.26
Oct 22, 2025
324.30
330.00
318.00
325.10
325.10
-0.20%
1,783,449
0.66
Oct 21, 2025
326.71
335.39
325.35
325.76
325.76
-0.50%
917,354
0.34
Oct 20, 2025
321.39
330.29
321.14
327.41
327.41
+2.79%
1,119,313
0.41
Oct 17, 2025
311.77
320.91
310.30
318.53
318.53
+1.33%
997,912
0.36
Oct 16, 2025
320.00
329.66
311.03
314.35
314.35
-1.09%
1,643,577
0.60
Oct 15, 2025
315.94
319.98
314.00
317.83
317.83
+1.28%
886,247
0.32
Oct 14, 2025
312.32
317.91
307.21
313.81
313.81
-1.69%
973,645
0.35
Oct 13, 2025
323.01
323.28
313.80
319.21
319.21
+1.52%
886,347
0.32
Oct 10, 2025
334.35
337.95
313.11
314.44
314.44
-5.14%
1,960,786
0.70
Oct 09, 2025
329.50
335.53
325.00
331.48
331.48
+1.44%
1,489,195
0.53
Oct 08, 2025
320.44
328.35
319.79
326.78
326.78
+2.61%
1,213,230
0.43
Oct 07, 2025
323.02
325.00
311.11
318.46
318.46
-1.08%
1,411,317
0.50
Oct 06, 2025
323.22
331.51
319.72
321.93
321.93
+0.22%
1,680,667
0.59
Oct 03, 2025
328.75
329.46
316.62
321.21
321.21
-1.56%
1,113,148
0.39
Oct 02, 2025
328.98
335.83
325.01
326.29
326.29
+1.48%
3,154,115
1.11
Oct 01, 2025
310.75
324.83
309.92
321.53
321.53
+3.59%
3,803,559
1.36
Sep 30, 2025
315.52
318.38
306.44
310.38
310.38
-2.09%
1,520,423
0.54
Sep 29, 2025
321.00
322.00
314.53
317.00
317.00
-0.44%
1,641,509
0.58
Sep 26, 2025
315.25
319.52
312.00
318.41
318.41
+0.98%
1,263,261
0.44
Sep 25, 2025
313.47
316.34
309.34
315.32
315.32
<+0.01%
1,238,489
0.43
Sep 24, 2025
320.53
322.53
315.20
315.30
315.30
-1.15%
1,367,257
0.48
Sep 23, 2025
324.00
326.57
318.21
318.96
318.96
-1.43%
2,048,315
0.72
Rows: