Dark

MDB
MongoDB, Inc. Class A
stock NASDAQ

At Close

Jan 12, 2026 3:59:57 PM EST

418.22USD+2.475%(+10.10)1,082,089

413.10Bid 418.61Ask 5.51Spread

Pre-market

Jan 12, 2026 9:28:30 AM EST

408.20USD+0.020%(+0.08)4,307

After-hours

Jan 12, 2026 4:44:30 PM EST

418.08USD-0.033%(-0.14)10,536

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-12	407.1100	419.160000	405.0700	418.2200	+2.475%	1,082,089	0.000%
2026-01-09	414.7800	420.795000	407.7300	408.1200	-1.306%	1,172,568	+2.475%
2026-01-08	440.5050	444.000000	411.5500	413.5200	-6.146%	1,578,368	+1.137%
2026-01-07	435.0100	444.720000	433.0100	440.6000	+1.088%	1,381,826	-5.079%
2026-01-06	420.5200	436.420000	418.9400	435.8600	+3.574%	1,740,128	-4.047%
2026-01-05	404.0100	423.710000	400.8600	420.8200	+5.297%	1,669,105	-0.618%
2026-01-02	422.5000	423.500000	392.5001	399.6500	-4.775%	2,555,084	+4.647%
2025-12-31	421.3800	425.800000	418.6900	419.6900	-0.366%	835,794	-0.350%
2025-12-30	425.4900	428.650000	420.9100	421.2300	-0.451%	921,494	-0.715%
2025-12-29	434.0000	434.999900	420.9000	423.1400	-2.916%	1,506,865	-1.163%
2025-12-26	435.5600	439.670000	435.0500	435.8500	+0.078%	532,893	-4.045%
2025-12-24	435.3500	439.080000	434.2900	435.5100	-0.371%	341,339	-3.970%
2025-12-23	439.0000	439.390000	432.5000	437.1300	-0.580%	843,980	-4.326%
2025-12-22	433.0000	440.670000	431.0000	439.6800	+2.099%	1,375,602	-4.881%
2025-12-19	429.0000	431.560000	423.2500	430.6400	+1.279%	1,407,419	-2.884%
2025-12-18	420.0000	428.560000	415.5000	425.2000	+3.116%	1,957,748	-1.642%
2025-12-17	421.8500	428.530000	411.7600	412.3500	-2.171%	1,349,814	+1.424%
2025-12-16	410.0300	425.480000	408.0000	421.5000	+1.322%	1,758,441	-0.778%
2025-12-15	420.7900	420.860000	411.0000	416.0000	-0.716%	2,066,165	+0.534%
2025-12-12	417.7900	421.540000	411.2800	419.0000	-0.331%	1,260,506	-0.186%
2025-12-11	423.1800	432.550000	418.6400	420.3900	-1.642%	1,313,982	-0.516%
2025-12-10	412.7600	429.850000	411.9220	427.4100	+3.224%	1,719,438	-2.150%
2025-12-09	416.3600	419.990000	412.7500	414.0600	-1.111%	1,234,116	+1.005%
2025-12-08	413.0000	424.640000	413.0000	418.7100	+2.219%	2,237,150	-0.117%
2025-12-05	397.3900	411.240000	393.5300	409.6200	+3.249%	2,101,169	+2.100%
2025-12-04	405.6200	407.520000	394.0000	396.7300	-2.269%	2,516,623	+5.417%
2025-12-03	404.7850	411.450000	396.3700	405.9400	+0.983%	2,574,094	+3.025%
2025-12-02	406.8200	419.500000	399.5100	401.9900	+22.234%	9,487,545	+4.037%
2025-12-01	326.4300	335.919900	321.2593	328.8700	-1.053%	4,997,628	+27.169%
2025-11-28	330.5050	336.240000	330.5050	332.3700	+1.870%	1,199,625	+25.830%
2025-11-26	331.2800	331.800000	325.0000	326.2700	-1.652%	1,420,966	+28.182%
2025-11-25	329.5700	333.510000	322.5300	331.7500	+0.339%	1,582,596	+26.065%
2025-11-24	325.0500	334.650000	324.3600	330.6300	+2.942%	2,208,983	+26.492%
2025-11-21	327.4500	328.975000	309.9350	321.1800	-2.404%	2,179,478	+30.214%
2025-11-20	344.7200	353.290000	326.1700	329.0900	-2.402%	1,646,306	+27.084%
2025-11-19	337.2300	343.290000	332.8800	337.1900	-0.198%	727,035	+24.031%
2025-11-18	334.0000	341.260000	331.0100	337.8600	-0.512%	970,890	+23.785%
2025-11-17	349.8200	352.000000	333.6400	339.6000	-3.690%	1,444,586	+23.151%
2025-11-14	338.9800	356.500000	337.0000	352.6100	+0.419%	1,377,369	+18.607%
2025-11-13	359.8500	362.990000	347.6200	351.1400	-3.897%	1,406,066	+19.103%
2025-11-12	372.8750	376.180000	364.5400	365.3800	-1.626%	1,284,611	+14.462%
2025-11-11	373.4700	375.110000	363.2800	371.4200	-0.661%	1,461,155	+12.600%
2025-11-10	363.3200	377.840000	358.8450	373.8900	+3.559%	1,986,415	+11.856%
2025-11-07	347.4500	362.240000	339.0000	361.0400	+1.464%	1,622,028	+15.838%
2025-11-06	362.0000	365.860000	352.3500	355.8300	+1.584%	1,588,450	+17.534%
2025-11-05	354.7500	358.880000	345.3900	350.2800	-1.563%	1,646,722	+19.396%
2025-11-04	358.9500	368.900000	350.1300	355.8400	-3.579%	1,828,632	+17.530%
2025-11-03	385.0400	385.440000	356.5550	369.0500	+2.565%	4,892,455	+13.323%
2025-10-31	354.5000	362.150000	349.6000	359.8200	+3.533%	2,074,058	+16.230%
2025-10-30	338.1100	355.490000	336.9500	347.5400	+2.059%	2,316,091	+20.337%
2025-10-29	335.5000	343.270000	330.0000	340.5300	+1.210%	1,072,340	+22.814%
2025-10-28	343.0000	343.820000	335.8795	336.4600	-1.091%	885,650	+24.300%
2025-10-27	339.2900	346.860000	338.0000	340.1700	+1.979%	953,118	+22.944%
2025-10-24	335.0500	340.981000	333.5400	333.5700	+1.079%	1,139,523	+25.377%
2025-10-23	321.2300	331.320000	321.0000	330.0100	+1.510%	694,048	+26.729%
2025-10-22	324.3000	330.000000	318.0000	325.1000	-0.203%	1,783,449	+28.643%
2025-10-21	326.7050	335.389900	325.3500	325.7600	-0.504%	917,354	+28.383%
2025-10-20	321.3900	330.290000	321.1400	327.4100	+2.788%	1,120,680	+27.736%
2025-10-17	311.7700	320.910000	310.3000	318.5300	+1.330%	997,912	+31.297%
2025-10-16	320.0000	329.660000	311.0300	314.3500	-1.095%	1,643,577	+33.043%
2025-10-15	315.9400	319.980000	314.0000	317.8300	+1.281%	886,247	+31.586%
2025-10-14	312.3200	317.910000	307.2050	313.8100	-1.692%	973,645	+33.272%
2025-10-13	323.0100	323.280000	313.8000	319.2100	+1.517%	886,347	+31.017%
2025-10-10	334.3500	337.950000	313.1100	314.4400	-5.141%	1,960,786	+33.005%
2025-10-09	329.5000	335.527500	325.0000	331.4800	+1.438%	1,489,195	+26.167%
2025-10-08	320.4400	328.350000	319.7900	326.7800	+2.613%	1,213,230	+27.982%
2025-10-07	323.0200	325.000000	311.1100	318.4600	-1.078%	1,411,317	+31.326%
2025-10-06	323.2200	331.505000	319.7200	321.9300	+0.224%	1,680,667	+29.910%
2025-10-03	328.7500	329.460000	316.6200	321.2100	-1.557%	1,113,148	+30.201%
2025-10-02	328.9800	335.830000	325.0100	326.2900	+1.480%	3,154,115	+28.174%
2025-10-01	310.7450	324.830000	309.9200	321.5300	+3.592%	3,803,559	+30.072%
2025-09-30	315.5200	318.375000	306.4350	310.3800	-2.088%	1,520,423	+34.745%
2025-09-29	321.0000	322.000000	314.5301	317.0000	-0.443%	1,641,509	+31.931%
2025-09-26	315.2500	319.520000	312.0000	318.4100	+0.980%	1,263,261	+31.346%
2025-09-25	313.4700	316.340000	309.3400	315.3200	+0.006%	1,238,489	+32.634%
2025-09-24	320.5300	322.527000	315.2000	315.3000	-1.147%	1,367,257	+32.642%
2025-09-23	324.0000	326.570000	318.2100	318.9600	-1.431%	2,048,315	+31.120%
2025-09-22	323.1911	327.500000	320.0000	323.5900	+0.049%	1,921,185	+29.244%
2025-09-19	320.1500	325.540000	317.9190	323.4300	+2.254%	3,034,291	+29.308%
2025-09-18	319.0000	322.250000	310.2200	316.3000	+0.292%	2,630,512	+32.223%
2025-09-17	327.9300	329.010000	306.5000	315.3800	-3.663%	3,724,487	+32.608%
2025-09-16	333.9000	334.000000	325.1700	327.3700	-1.976%	1,919,362	+27.751%
2025-09-15	335.5100	344.300000	333.4950	333.9700	+1.172%	3,548,014	+25.227%
2025-09-12	336.1000	336.100000	328.2700	330.1000	-0.602%	1,282,856	+26.695%
2025-09-11	337.2500	340.800000	331.8100	332.1000	-0.827%	1,366,334	+25.932%
2025-09-10	333.9850	344.850000	333.2110	334.8700	+1.142%	2,641,613	+24.890%
2025-09-09	323.5000	331.890000	322.0000	331.0900	+2.413%	2,064,036	+26.316%
2025-09-08	326.2500	327.185000	320.6500	323.2900	-0.447%	1,328,131	+29.364%
2025-09-05	325.0500	331.040000	322.7900	324.7400	+0.835%	2,339,421	+28.786%
2025-09-04	311.6000	322.660000	306.0100	322.0500	+2.931%	2,750,905	+29.862%
2025-09-03	319.9700	320.440000	306.0201	312.8800	-1.700%	2,978,230	+33.668%
2025-09-02	310.0000	323.585000	308.5000	318.2900	+0.849%	4,189,171	+31.396%
2025-08-29	314.4150	321.920000	308.3900	315.6100	-0.783%	5,695,492	+32.512%
2025-08-28	299.4900	321.569700	297.0000	318.1000	+7.575%	10,726,096	+31.474%
2025-08-27	282.0500	297.260000	275.6600	295.7000	+37.958%	20,747,031	+41.434%
2025-08-26	217.9100	220.480000	212.3100	214.3400	-1.877%	7,908,499	+95.120%
2025-08-25	219.0000	219.610000	214.3000	218.4400	-0.283%	2,251,722	+91.458%
2025-08-22	211.0300	220.000000	208.6500	219.0600	+3.350%	1,804,476	+90.916%
2025-08-21	211.2800	213.800000	206.9200	211.9600	-0.348%	1,541,140	+97.311%
2025-08-20	214.3500	216.780000	208.8600	212.7000	-2.703%	2,049,569	+96.624%
2025-08-19	227.4700	229.351862	217.8500	218.6100	-3.721%	1,762,553	+91.309%
2025-08-18	222.9800	231.550500	220.3200	227.0600	+4.032%	2,693,279	+84.189%
2025-08-15	207.0800	219.040000	207.0000	218.2600	+6.796%	2,156,922	+91.616%
2025-08-14	204.2900	206.610000	202.0500	204.3700	-1.475%	1,402,138	+104.639%
2025-08-13	210.3350	210.979900	206.0000	207.4300	-0.188%	2,520,716	+101.620%
2025-08-12	202.1400	209.150000	198.4700	207.8200	+3.393%	3,282,051	+101.241%
2025-08-11	207.0000	211.470000	199.5900	201.0000	-3.911%	3,128,059	+108.070%
2025-08-08	225.6600	226.000000	207.8800	209.1800	-8.198%	4,183,557	+99.933%
2025-08-07	241.2400	242.766000	215.9600	227.8600	-3.375%	3,511,896	+83.543%
2025-08-06	229.5100	236.100000	228.7000	235.8200	+3.317%	1,788,798	+77.347%
2025-08-05	227.0000	232.440000	225.9600	228.2500	+0.746%	1,422,621	+83.229%
2025-08-04	223.3650	228.650000	223.3650	226.5600	+2.530%	1,585,788	+84.596%
2025-08-01	232.6300	232.660000	217.3300	220.9700	-7.113%	3,020,840	+89.266%
2025-07-31	249.2900	251.240000	237.1400	237.8900	-2.648%	2,837,611	+75.804%
2025-07-30	240.5100	246.350000	236.4600	244.3600	+1.445%	1,975,225	+71.149%
2025-07-29	245.0000	247.440000	238.9900	240.8800	-1.444%	1,793,836	+73.622%
2025-07-28	245.3000	247.586600	240.7137	244.4100	+1.259%	2,273,098	+71.114%
2025-07-25	236.0000	248.250000	235.3000	241.3700	+2.641%	3,589,441	+73.269%
2025-07-24	231.9900	243.375600	231.0000	235.1600	+3.027%	2,495,550	+77.845%
2025-07-23	225.1000	229.150000	221.0100	228.2500	+1.763%	1,500,289	+83.229%
2025-07-22	223.4950	228.500000	221.8100	224.2950	+0.925%	1,926,072	+86.460%
2025-07-21	222.9100	224.990000	220.2500	222.2400	+0.466%	1,918,502	+88.184%
2025-07-18	219.9900	222.050000	217.0000	221.2100	+1.226%	1,822,523	+89.060%
2025-07-17	210.0200	220.069900	210.0200	218.5300	+4.241%	2,242,377	+91.379%
2025-07-16	209.0700	210.000000	203.5100	209.6400	+0.470%	1,606,780	+99.494%
2025-07-15	203.0600	212.390000	202.4952	208.6600	+3.538%	2,384,181	+100.431%
2025-07-14	202.0000	205.500000	201.0100	201.5300	-0.484%	1,483,784	+107.522%
2025-07-11	207.9300	209.630000	201.6700	202.5100	-3.230%	1,695,808	+106.518%
2025-07-10	218.0000	218.420000	205.4400	209.2700	-3.616%	2,928,997	+99.847%
2025-07-09	213.0500	217.209900	210.1250	217.1200	+3.935%	3,145,493	+92.622%
2025-07-08	210.1800	212.360000	208.3900	208.9000	-0.529%	1,768,938	+100.201%
2025-07-07	209.9900	211.455000	205.6700	210.0100	-0.629%	1,575,796	+99.143%
2025-07-03	205.4100	213.785000	205.4100	211.3400	+3.380%	1,522,865	+97.890%
2025-07-02	206.0500	208.480000	203.1400	204.4300	-0.781%	2,169,798	+104.579%
2025-07-01	210.0000	211.680000	203.3500	206.0400	-1.881%	2,148,801	+102.980%
2025-06-30	212.1700	214.170000	207.9500	209.9900	+0.033%	1,663,081	+99.162%
2025-06-27	209.3900	211.565000	206.3600	209.9200	+0.344%	3,107,038	+99.228%
2025-06-26	208.7700	210.820000	203.2900	209.2000	+1.180%	1,519,149	+99.914%
2025-06-25	210.8400	212.000000	204.3700	206.7600	-1.190%	1,550,420	+102.273%
2025-06-24	206.2100	210.330000	205.4500	209.2500	+2.957%	1,917,134	+99.866%
2025-06-23	200.4800	204.040000	196.0000	203.2400	+0.864%	1,610,222	+105.776%
2025-06-20	207.4600	212.940000	200.4500	201.5000	-1.298%	3,617,126	+107.553%
2025-06-18	205.8200	208.855000	200.3500	204.1500	-0.705%	2,084,422	+104.859%
2025-06-17	201.0800	207.090000	200.5700	205.6000	+1.531%	1,860,142	+103.414%
2025-06-16	207.1800	209.800000	202.1101	202.5000	-1.522%	2,067,919	+106.528%
2025-06-13	207.4000	210.510000	204.6250	205.6300	-2.388%	1,569,218	+103.385%
2025-06-12	210.2150	218.120000	209.9600	210.6600	+0.028%	2,184,542	+98.528%
2025-06-11	213.6700	214.990000	209.6401	210.6000	-1.141%	2,382,107	+98.585%
2025-06-10	218.3100	220.000000	212.8150	213.0300	-1.933%	2,519,938	+96.320%
2025-06-09	222.4300	223.260000	216.6755	217.2300	-1.322%	2,266,271	+92.524%
2025-06-06	227.6500	227.929900	219.1400	220.1400	-2.325%	3,374,271	+89.979%
2025-06-05	234.7500	237.179900	222.0600	225.3800	+12.842%	13,177,632	+85.562%
2025-06-04	194.1900	201.785000	193.8650	199.7300	+3.086%	6,495,235	+109.393%
2025-06-03	193.6800	195.290000	190.3600	193.7500	+0.389%	2,828,551	+115.855%
2025-06-02	188.4200	193.180000	183.6425	193.0000	+2.208%	2,416,460	+116.694%
2025-05-30	188.0400	189.120000	182.4300	188.8300	-0.280%	2,628,236	+121.480%
2025-05-29	190.5700	191.725000	186.2000	189.3600	+0.483%	1,642,578	+120.860%
2025-05-28	188.4000	190.260000	186.8500	188.4500	-0.265%	1,895,502	+121.926%
2025-05-27	189.8900	189.890000	187.4800	188.9500	+1.668%	1,979,914	+121.339%
2025-05-23	184.5000	186.897900	182.9000	185.8500	-1.448%	1,248,769	+125.031%
2025-05-22	187.4700	191.740000	186.5500	188.5800	+1.930%	2,199,268	+121.773%
2025-05-21	188.0000	190.370000	184.1400	185.0100	-2.080%	2,005,918	+126.053%
2025-05-20	184.2500	189.690000	183.1300	188.9400	-0.037%	2,501,957	+121.351%
2025-05-19	187.2500	191.550000	186.8300	189.0100	-1.192%	1,743,682	+121.269%
2025-05-16	190.7100	193.190000	188.2020	191.2900	+0.415%	7,861,160	+118.631%
2025-05-15	191.4800	192.310000	186.1100	190.5000	-1.672%	1,805,329	+119.538%
2025-05-14	196.2000	198.580000	192.6100	193.7400	-1.103%	2,007,343	+115.867%
2025-05-13	192.8900	197.550000	190.9100	195.9000	+2.239%	2,189,667	+113.486%
2025-05-12	187.2200	191.670000	186.0000	191.6100	+7.320%	2,659,550	+118.266%
2025-05-09	181.9100	184.000000	177.4350	178.5400	-0.402%	1,598,913	+134.244%
2025-05-08	176.8200	181.290000	175.2500	179.2600	+2.828%	1,743,080	+133.304%
2025-05-07	172.2200	175.525000	170.8850	174.3300	+1.225%	1,216,638	+139.901%
2025-05-06	170.4500	175.280000	169.2600	172.2200	-0.428%	1,278,841	+142.841%
2025-05-05	170.2300	175.910000	169.6500	172.9600	+0.769%	1,255,043	+141.802%
2025-05-02	174.9000	176.270000	170.8500	171.6400	-0.319%	1,906,275	+143.661%
2025-05-01	178.1950	179.038000	172.0000	172.1900	+0.012%	1,970,260	+142.883%
2025-04-30	169.4000	172.545000	167.1900	172.1700	-1.443%	1,443,749	+142.911%
2025-04-29	174.4900	177.010000	173.8301	174.6900	+0.103%	1,489,367	+139.407%
2025-04-28	172.9800	175.960000	170.5700	174.5100	+0.582%	1,836,164	+139.654%
2025-04-25	171.3800	175.080000	168.4100	173.5000	+0.167%	2,105,878	+141.049%
2025-04-24	162.9200	175.430000	162.2600	173.2100	+6.486%	3,316,821	+141.453%
2025-04-23	159.8700	167.315000	159.5800	162.6600	+6.908%	2,979,859	+157.113%
2025-04-22	150.2300	155.240000	148.8800	152.1500	+0.316%	3,142,423	+174.873%
2025-04-21	157.2450	158.120000	150.7550	151.6700	-4.766%	2,292,880	+175.743%
2025-04-17	161.6800	162.619000	155.8800	159.2600	-0.487%	1,549,832	+162.602%
2025-04-16	156.1000	160.593700	155.4100	160.0400	+0.921%	2,040,158	+161.322%
2025-04-15	159.0300	162.490000	157.0100	158.5800	+0.342%	1,537,904	+163.728%
2025-04-14	167.0000	168.640000	157.3600	158.0400	-2.589%	1,866,527	+164.629%
2025-04-11	160.7200	164.000000	157.1100	162.2400	+0.708%	1,678,024	+157.779%
2025-04-10	167.4100	169.130000	157.8500	161.1000	-5.976%	2,349,969	+159.603%
2025-04-09	145.2600	174.027000	144.2000	171.3400	+17.477%	3,614,365	+144.088%
2025-04-08	156.0000	156.245000	143.1500	145.8500	-1.038%	2,975,713	+186.747%
2025-04-07	146.5000	159.435000	140.7800	147.3800	-4.540%	5,429,323	+183.770%
2025-04-04	158.0500	159.850000	151.5238	154.3900	-5.479%	3,891,854	+170.885%
2025-04-03	170.4200	173.199900	160.2850	163.3400	-9.351%	3,345,076	+156.043%
2025-04-02	173.2000	183.000000	173.2000	180.1900	+2.027%	2,359,366	+132.099%
2025-04-01	174.6900	178.150000	170.6600	176.6100	+0.690%	1,321,319	+136.804%
2025-03-31	175.2200	176.600000	170.8500	175.4000	-1.477%	2,807,927	+138.438%
2025-03-28	185.7300	187.060000	175.8900	178.0300	-5.624%	2,908,365	+134.915%
2025-03-27	191.3600	191.990000	186.6110	188.6400	-2.592%	1,320,036	+121.703%
2025-03-26	198.6100	198.660000	192.6700	193.6600	-2.517%	1,072,158	+115.956%
2025-03-25	198.3000	202.895000	197.3900	198.6600	+0.598%	1,212,487	+110.520%
2025-03-24	195.5300	199.480000	193.4400	197.4800	+2.566%	1,985,616	+111.778%
2025-03-21	185.4650	193.540000	184.5500	192.5400	+1.712%	2,137,484	+117.212%
2025-03-20	187.6900	194.900000	187.6900	189.3000	-0.400%	1,399,123	+120.930%
2025-03-19	189.0200	193.210000	185.5300	190.0600	+0.731%	1,659,782	+120.046%
2025-03-18	190.3900	191.965000	184.4200	188.6800	-2.264%	1,322,306	+121.656%
2025-03-17	185.3400	196.950000	184.6750	193.0500	+4.143%	2,016,653	+116.638%
2025-03-14	187.7000	188.880000	183.2447	185.3700	+0.146%	2,480,605	+125.614%
2025-03-13	193.6400	194.730000	183.0000	185.1000	-5.619%	2,922,826	+125.943%
2025-03-12	203.1100	204.030000	191.0277	196.1200	+0.215%	3,721,834	+113.247%
2025-03-11	180.8400	197.165000	179.6850	195.7000	+8.529%	5,019,654	+113.705%
2025-03-10	182.0200	185.840000	173.1300	180.3200	-3.906%	6,302,416	+131.932%
2025-03-07	194.0200	195.000000	181.0500	187.6500	-2.762%	5,735,454	+122.872%
2025-03-06	207.0900	212.005000	192.7900	192.9800	-26.937%	14,209,641	+116.717%
2025-03-05	254.3100	264.790000	249.6800	264.1300	+3.833%	3,775,522	+58.339%
2025-03-04	257.9800	259.580000	245.6900	254.3800	-1.791%	1,666,039	+64.408%
2025-03-03	270.6300	275.537800	256.7000	259.0200	-3.145%	1,491,800	+61.462%
2025-02-28	260.3200	267.700000	258.0601	267.4300	+1.913%	1,320,438	+56.385%
2025-02-27	276.3500	279.870000	262.3200	262.4100	-2.195%	1,375,295	+59.377%
2025-02-26	262.9800	271.020000	261.8001	268.3000	+3.308%	1,173,683	+55.878%
2025-02-25	261.4300	265.300000	253.0000	259.7100	-2.767%	1,383,825	+61.033%
2025-02-24	274.3500	275.000000	257.6500	267.1000	-2.254%	1,394,912	+56.578%
2025-02-21	288.9900	288.990000	272.6900	273.2600	-5.772%	1,539,697	+53.048%
2025-02-20	294.7100	294.710000	277.0300	290.0000	-1.695%	1,520,906	+44.214%
2025-02-19	297.5400	298.000000	289.8600	295.0000	-1.177%	1,035,422	+41.769%
2025-02-18	292.0500	298.920000	287.4600	298.5150	+3.068%	1,137,793	+40.100%
2025-02-14	291.0000	292.046500	283.3400	289.6300	-1.140%	1,240,781	+44.398%
2025-02-13	293.0000	294.000000	282.1700	292.9700	+0.174%	1,473,362	+42.752%
2025-02-12	284.9100	293.430000	279.1400	292.4600	+2.216%	1,270,344	+43.001%
2025-02-11	285.8700	292.950000	284.2600	286.1200	-0.084%	1,230,804	+46.169%
2025-02-10	281.6200	288.540000	280.8200	286.3600	+3.055%	1,110,445	+46.047%
2025-02-07	279.0100	283.960000	275.8600	277.8700	-0.083%	1,238,791	+50.509%
2025-02-06	282.1300	286.490000	277.5900	278.1000	-1.393%	1,076,148	+50.385%
2025-02-05	273.0000	284.010000	270.6200	282.0300	+2.196%	1,463,172	+48.289%
2025-02-04	268.3400	277.170000	268.0301	275.9700	+2.656%	1,260,090	+51.545%
2025-02-03	266.0000	272.620000	262.0900	268.8300	-1.643%	1,285,190	+55.570%
2025-01-31	273.3300	281.360000	272.5100	273.3200	+0.830%	1,521,941	+53.015%
2025-01-30	272.6600	273.222000	259.6900	271.0700	-2.608%	2,251,877	+54.285%
2025-01-29	283.1100	283.580000	272.5500	278.3300	-1.996%	1,694,530	+50.260%
2025-01-28	267.5800	286.830000	263.8800	284.0000	+7.340%	3,449,437	+47.261%
2025-01-27	255.0000	277.730000	254.2200	264.5800	+1.039%	2,344,313	+58.069%
2025-01-24	263.0000	264.270000	258.6800	261.8600	+0.476%	795,302	+59.711%
2025-01-23	260.0000	260.790000	253.3400	260.6200	-0.031%	1,000,574	+60.471%
2025-01-22	261.5000	265.525000	258.3136	260.7000	+1.101%	1,241,188	+60.422%
2025-01-21	257.0700	265.285000	256.0000	257.8600	+1.877%	1,814,042	+62.189%
2025-01-17	255.1700	257.324000	250.1620	253.1100	+2.077%	1,391,104	+65.233%
2025-01-16	248.6000	251.639900	242.1200	247.9600	+2.079%	1,156,111	+68.664%
2025-01-15	247.3900	250.460000	242.7300	242.9100	+0.206%	1,049,250	+72.171%
2025-01-14	244.7000	249.590000	240.4100	242.4100	+0.924%	1,068,602	+72.526%
2025-01-13	242.6700	243.520000	235.3000	240.1900	-2.051%	1,907,784	+74.120%
2025-01-10	243.3700	247.306500	240.0000	245.2200	-1.391%	1,242,336	+70.549%
2025-01-08	244.3800	250.540000	242.4600	248.6800	+1.106%	1,034,171	+68.176%
2025-01-07	254.1900	256.400000	242.9250	245.9600	-2.729%	1,413,493	+70.036%
2025-01-06	254.1000	259.880000	251.2000	252.8600	+2.626%	1,910,634	+65.396%
2025-01-03	247.0100	250.220000	239.7325	246.3900	+0.724%	1,480,833	+69.739%
2025-01-02	234.0900	247.000000	234.0900	244.6200	+5.073%	2,578,198	+70.967%
2024-12-31	234.8200	236.750000	231.8000	232.8100	-0.470%	1,614,643	+79.640%
2024-12-30	234.2600	235.825000	229.4000	233.9100	-1.863%	2,945,447	+78.795%
2024-12-27	242.9100	244.800000	234.0700	238.3500	-2.115%	2,767,495	+75.465%
2024-12-26	242.3500	244.190000	240.1500	243.5000	+0.206%	1,889,038	+71.754%
2024-12-24	243.1100	244.560000	240.5000	243.0000	+0.033%	1,394,846	+72.107%
2024-12-23	246.5100	246.510000	240.8800	242.9200	-1.103%	2,775,063	+72.164%
2024-12-20	241.1300	248.570000	239.1800	245.6300	+0.257%	3,069,234	+70.264%
2024-12-19	252.4800	255.900000	243.3000	245.0000	-3.036%	2,574,440	+70.702%
2024-12-18	264.6800	265.130000	249.1100	252.6700	-4.689%	2,563,143	+65.520%
2024-12-17	266.9900	269.490000	263.1001	265.1000	-0.200%	1,756,690	+57.759%
2024-12-16	264.2300	274.710000	260.3000	265.6300	-0.584%	3,015,204	+57.445%
2024-12-13	288.6100	290.635000	265.2600	267.1900	-7.422%	5,087,924	+56.525%
2024-12-12	291.9500	294.620000	284.2879	288.6100	-2.890%	2,727,586	+44.908%
2024-12-11	297.7050	305.147900	295.1100	297.2000	+2.166%	3,614,660	+40.720%
2024-12-10	322.4300	323.570000	289.4600	290.9000	-16.917%	10,235,685	+43.768%
2024-12-09	355.3400	370.000000	345.9800	350.1300	+1.960%	6,394,464	+19.447%
2024-12-06	343.5000	348.000000	340.6000	343.4000	+2.719%	1,804,940	+21.788%
2024-12-05	343.5400	346.990000	333.8400	334.3100	-2.051%	999,465	+25.099%
2024-12-04	337.9900	347.398900	333.0000	341.3100	+5.339%	1,386,521	+22.534%
2024-12-03	321.1300	328.280000	319.4800	324.0100	-0.351%	914,401	+29.076%
2024-12-02	323.0000	332.276000	322.0200	325.1500	+0.825%	1,272,689	+28.624%
2024-11-29	324.7800	328.685000	322.0500	322.4900	-0.650%	522,345	+29.685%
2024-11-27	335.9400	336.020900	319.7700	324.6000	-3.220%	1,210,772	+28.842%
2024-11-26	342.7600	345.975000	334.0000	335.4000	-1.746%	1,766,676	+24.693%
2024-11-25	349.1700	353.550000	340.6500	341.3600	+2.665%	2,765,451	+22.516%
2024-11-22	324.9500	337.555400	323.3600	332.5000	+5.408%	2,743,940	+25.780%
2024-11-21	306.2200	331.194800	305.0800	315.4400	+11.953%	4,119,433	+32.583%
2024-11-20	289.4600	290.940000	275.0990	281.7600	-2.556%	1,120,575	+48.431%
2024-11-19	279.0000	291.290000	278.0300	289.1500	+1.659%	1,511,451	+44.638%
2024-11-18	281.6800	285.270000	279.5000	284.4300	+1.666%	994,818	+47.038%
2024-11-15	286.0000	289.850000	272.9400	279.7700	-4.054%	1,759,384	+49.487%
2024-11-14	301.0000	303.529900	290.6200	291.5900	-3.091%	1,648,721	+43.427%
2024-11-13	291.1300	320.680000	291.1300	300.8900	+3.168%	2,527,990	+38.994%
2024-11-12	291.1500	297.005000	288.6930	291.6500	+0.027%	1,254,895	+43.398%
2024-11-11	290.9400	292.425000	283.7100	291.5700	+0.528%	925,125	+43.437%
2024-11-08	292.0800	292.675000	284.1800	290.0400	-1.387%	881,802	+44.194%
2024-11-07	280.8700	295.510000	280.8700	294.1200	+4.676%	1,184,490	+42.194%
2024-11-06	281.0000	288.090000	280.6100	280.9800	+2.268%	929,227	+48.843%
2024-11-05	268.3900	274.870000	264.1750	274.7500	+2.753%	721,634	+52.218%
2024-11-04	269.5700	270.589700	265.4500	267.3900	-1.641%	883,772	+56.408%
2024-11-01	270.4000	275.225000	265.1800	271.8500	+0.536%	1,022,697	+53.842%
2024-10-31	280.0000	280.560000	268.9900	270.4000	-4.688%	1,091,252	+54.667%
2024-10-30	277.4700	288.315200	276.0500	283.7000	+3.085%	1,504,711	+47.416%
2024-10-29	272.8800	278.841400	271.3400	275.2100	+1.113%	653,215	+51.964%
2024-10-28	271.9800	275.710000	269.5050	272.1800	+1.280%	730,305	+53.656%
2024-10-25	266.3400	271.000000	265.6400	268.7400	+1.981%	1,031,498	+55.623%
2024-10-24	263.2000	266.200000	262.5800	263.5200	+0.981%	810,585	+58.705%
2024-10-23	264.2500	266.229900	258.2800	260.9600	-1.316%	1,578,301	+60.262%
2024-10-22	270.1600	270.905000	263.2200	264.4400	-2.697%	1,114,277	+58.153%
2024-10-21	273.3800	276.960000	268.6620	271.7700	-1.368%	823,525	+53.887%
2024-10-18	271.1000	276.880000	271.0900	275.5400	+1.350%	1,101,909	+51.782%
2024-10-17	273.0000	275.000000	266.1300	271.8700	-2.342%	4,677,303	+53.831%
2024-10-16	284.8500	285.470000	275.5700	278.3900	-2.203%	682,792	+50.228%
2024-10-15	287.8200	290.140000	283.6000	284.6600	-1.549%	674,077	+46.919%
2024-10-14	295.2600	295.382100	287.0000	289.1400	-1.270%	694,557	+44.643%
2024-10-11	291.8000	297.680000	286.4200	292.8600	+0.058%	1,399,572	+42.805%
2024-10-10	272.9700	296.289900	271.9900	292.6900	+6.243%	2,593,048	+42.888%
2024-10-09	259.9100	276.810000	259.5200	275.4900	+6.178%	1,299,157	+51.810%
2024-10-08	260.0000	265.500000	258.0500	259.4600	+0.008%	617,411	+61.189%
2024-10-07	262.9300	263.560000	258.4100	259.4400	-2.231%	723,349	+61.201%
2024-10-04	257.4000	267.090000	256.2900	265.3600	+4.885%	1,155,381	+57.605%
2024-10-03	252.8500	255.230000	250.2600	253.0000	-0.542%	841,295	+65.304%
2024-10-02	256.2500	259.045000	250.9500	254.3800	-1.261%	1,395,068	+64.408%
2024-10-01	272.0400	274.190000	257.4100	257.6300	-4.705%	1,212,260	+62.334%
2024-09-30	267.0400	270.840000	265.7300	270.3500	+0.304%	833,654	+54.696%
2024-09-27	274.7200	275.500000	268.5600	269.5300	-1.144%	693,015	+55.166%
2024-09-26	282.2000	282.200000	269.0000	272.6500	-2.016%	906,258	+53.391%
2024-09-25	278.6100	284.180000	276.4800	278.2600	-0.593%	612,231	+50.298%
2024-09-24	280.6500	284.960000	278.2301	279.9200	+0.157%	608,177	+49.407%
2024-09-23	281.5000	281.500000	276.2400	279.4800	+0.370%	543,145	+49.642%
2024-09-20	282.4900	283.240000	275.2100	278.4500	-1.906%	1,207,497	+50.196%
2024-09-19	287.7300	289.000000	280.1100	283.8600	+1.339%	1,244,579	+47.333%
2024-09-18	286.5200	287.000000	278.1800	280.1100	-2.333%	1,158,573	+49.306%
2024-09-17	292.4300	295.470000	284.0700	286.8000	-1.120%	1,035,970	+45.823%
2024-09-16	290.0900	293.190000	287.6100	290.0500	-0.014%	796,508	+44.189%
2024-09-13	295.6200	300.000000	288.8000	290.0900	-1.724%	1,153,150	+44.169%
2024-09-12	296.2200	298.970000	293.4700	295.1800	-0.509%	922,285	+41.683%
2024-09-11	291.4500	297.990000	285.3600	296.6900	+1.784%	1,112,728	+40.962%
2024-09-10	288.4500	293.750000	287.8600	291.4900	+1.713%	823,242	+43.477%
2024-09-09	282.8900	290.190000	282.8400	286.5800	+1.667%	823,212	+45.935%
2024-09-06	294.8200	294.820000	277.0100	281.8800	-2.760%	1,446,670	+48.368%
2024-09-05	291.5000	294.280000	286.6100	289.8800	-0.286%	1,530,225	+44.273%
2024-09-04	281.5300	295.430000	278.9800	290.7100	+2.652%	1,858,061	+43.862%
2024-09-03	290.7900	297.770000	281.2900	283.2000	-2.610%	1,872,473	+47.677%
2024-08-30	290.1000	293.280000	275.1601	290.7900	+18.342%	6,815,230	+43.822%
2024-08-29	241.9900	247.100000	238.4150	245.7200	+4.397%	2,445,036	+70.202%
2024-08-28	238.4900	239.849900	231.6350	235.3700	-1.457%	1,147,707	+77.686%
2024-08-27	243.3700	244.940000	238.4800	238.8500	-2.907%	1,379,596	+75.097%
2024-08-26	247.6100	251.370000	245.8650	246.0000	-0.650%	1,376,727	+70.008%
2024-08-23	250.2400	252.620000	246.2100	247.6100	+0.405%	1,000,800	+68.903%
2024-08-22	254.4700	258.790000	245.9900	246.6100	-5.763%	1,396,008	+69.588%
2024-08-21	255.7100	261.840000	253.6000	261.6900	+3.337%	1,014,353	+59.815%
2024-08-20	255.7900	257.490000	253.2200	253.2400	-1.444%	589,801	+65.148%
2024-08-19	251.0000	256.970000	249.4701	256.9500	+2.350%	975,994	+62.763%
2024-08-16	248.9900	253.420000	248.2500	251.0500	+0.803%	809,682	+66.588%
2024-08-15	245.6200	252.486000	245.0000	249.0500	+2.304%	670,318	+67.926%
2024-08-14	243.0000	246.650000	240.4000	243.4400	+0.181%	594,328	+71.796%
2024-08-13	233.0000	244.869900	233.0000	243.0000	+4.575%	886,381	+72.107%
2024-08-12	235.1800	236.165000	230.0000	232.3700	-1.077%	818,254	+79.980%
2024-08-09	235.3600	239.130000	231.1800	234.9000	+0.179%	635,601	+78.042%
2024-08-08	227.8100	235.379900	226.4901	234.4800	+4.260%	1,003,997	+78.361%
2024-08-07	228.0000	239.654200	223.9000	224.9000	+0.753%	1,373,432	+85.958%
2024-08-06	225.9300	228.320000	221.1100	223.2200	+0.777%	1,262,809	+87.358%
2024-08-05	214.4900	223.930000	212.7400	221.5000	-4.813%	1,732,130	+88.813%
2024-08-02	231.0000	233.600000	222.8200	232.7000	-2.770%	1,660,345	+79.725%
2024-08-01	246.4700	249.299900	234.6400	239.3300	-5.163%	1,829,083	+74.746%
2024-07-31	248.8000	259.860000	244.5700	252.3600	+2.857%	1,543,844	+65.724%
2024-07-30	251.6500	254.250000	238.9300	245.3500	-2.449%	1,296,413	+70.459%
2024-07-29	255.0000	255.650000	250.1000	251.5100	-0.785%	783,651	+66.284%
2024-07-26	259.6100	259.880000	246.9350	253.5000	-1.077%	1,194,190	+64.978%
2024-07-25	247.6400	263.939900	245.0000	256.2600	+4.793%	1,526,444	+63.201%
2024-07-24	252.4300	255.120000	242.1500	244.5400	-4.678%	1,250,030	+71.023%
2024-07-23	254.5700	260.660000	253.0000	256.5400	+1.596%	966,183	+63.023%

document.getElementById("Kx2SFP").onerror = function(){this.style.display='none';}; .dark-mode .cGMphZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cGMphZ{ color: #333333; background-color: white; border: 2px solid #333333; }MDBMongoDB, Inc. Class Astock NASDAQ

MDB
MongoDB, Inc. Class A
stock NASDAQ