Dark

MDB
MongoDB, Inc. Class A
stock NASDAQ

At Close

Jun 16, 2026 3:59:58 PM EDT

348.89USD-1.494%(-5.29)1,063,551

332.50Bid 366.90Ask 34.40Spread

Pre-market

Jun 16, 2026 9:11:30 AM EDT

351.52USD-0.751%(-2.66)496

After-hours

Jun 16, 2026 4:58:30 PM EDT

348.11USD-0.224%(-0.78)163,605

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-16	351.3900	364.060000	344.7000	348.8900	-1.494%	1,063,551	0.000%
2026-06-15	349.8292	364.260000	346.5000	354.1800	+3.320%	1,271,771	-1.494%
2026-06-12	355.9500	359.390000	340.5000	342.8000	-3.276%	939,690	+1.777%
2026-06-11	345.4850	359.240000	338.5900	354.4100	+1.760%	1,149,215	-1.558%
2026-06-10	334.6100	359.500000	331.5600	348.2800	+2.351%	1,506,143	+0.175%
2026-06-09	349.4000	356.460000	325.2167	340.2800	-3.483%	1,788,145	+2.530%
2026-06-08	348.0100	359.000000	344.1401	352.5600	+0.519%	1,775,955	-1.041%
2026-06-05	375.0900	381.000000	350.1100	350.7400	-7.744%	1,786,157	-0.527%
2026-06-04	371.9450	390.000000	369.0000	380.1800	+3.220%	1,690,660	-8.230%
2026-06-03	391.2700	392.490000	364.3700	368.3200	-7.564%	2,096,285	-5.275%
2026-06-02	387.5500	412.000000	385.4400	398.4600	-1.342%	2,488,485	-12.440%
2026-06-01	346.0000	409.000000	345.5000	403.8800	+20.364%	6,787,728	-13.615%
2026-05-29	350.5000	352.590000	303.9700	335.5500	+3.031%	10,612,619	+3.976%
2026-05-28	321.4950	331.850000	316.2000	325.6800	+10.602%	9,641,951	+7.127%
2026-05-27	301.4020	303.899900	292.7200	294.4600	-4.194%	3,148,178	+18.485%
2026-05-26	314.3650	317.460000	303.8000	307.3500	-5.758%	3,220,206	+13.516%
2026-05-22	318.0500	330.990000	318.0500	326.1300	+2.718%	1,264,181	+6.979%
2026-05-21	325.4000	325.400000	312.7300	317.5000	-3.536%	1,976,036	+9.887%
2026-05-20	331.3000	336.830000	323.5900	329.1400	-1.655%	1,421,072	+6.000%
2026-05-19	338.6300	349.210000	331.0100	334.6800	+1.418%	1,880,353	+4.246%
2026-05-18	311.9100	339.970000	309.4000	330.0000	+5.715%	2,690,234	+5.724%
2026-05-15	304.5000	316.840000	301.2600	312.1600	+2.993%	1,454,730	+11.766%
2026-05-14	302.0500	304.703500	292.4600	303.0900	+0.030%	1,145,661	+15.111%
2026-05-13	307.1900	310.960000	296.2700	303.0000	-1.853%	1,546,584	+15.145%
2026-05-12	307.7400	317.210000	305.8200	308.7200	+4.775%	2,653,972	+13.012%
2026-05-11	294.9800	305.450000	289.7200	294.6500	-1.610%	1,441,702	+18.408%
2026-05-08	289.6500	301.150000	282.0500	299.4700	+2.062%	1,813,007	+16.502%
2026-05-07	290.0600	304.030000	289.1300	293.4200	+10.616%	3,614,404	+18.905%
2026-05-06	265.4000	268.820000	255.6200	265.2600	-0.532%	839,333	+31.528%
2026-05-05	267.2900	272.870000	260.0000	266.6800	+0.752%	926,950	+30.827%
2026-05-04	263.6500	270.620000	259.7900	264.6900	+0.467%	1,049,064	+31.811%
2026-05-01	260.8500	269.600000	260.2100	263.4600	+5.035%	1,418,784	+32.426%
2026-04-30	258.2900	258.490000	244.8800	250.8300	-2.888%	1,844,266	+39.094%
2026-04-29	255.3050	259.670000	251.5733	258.2900	+0.035%	852,219	+35.077%
2026-04-28	264.9700	269.980000	256.3200	258.2000	-2.338%	1,214,154	+35.124%
2026-04-27	253.5900	265.720000	251.3706	264.3800	+4.255%	1,252,036	+31.965%
2026-04-24	258.0000	258.100000	240.6200	253.5900	-1.751%	2,074,090	+37.580%
2026-04-23	257.5550	258.490000	250.0700	258.1100	-4.241%	1,814,740	+35.171%
2026-04-22	267.7700	272.370000	265.1000	269.5400	+3.102%	1,181,638	+29.439%
2026-04-21	266.1000	272.765000	261.0000	261.4300	-1.015%	1,064,269	+33.454%
2026-04-20	262.9800	268.885000	257.1500	264.1100	+0.277%	1,431,822	+32.100%
2026-04-17	254.3900	269.421600	250.0400	263.3800	+4.874%	2,582,824	+32.466%
2026-04-16	252.0000	255.650000	246.5450	251.1400	+2.901%	1,489,822	+38.923%
2026-04-15	234.8098	244.690000	231.0000	244.0600	+4.478%	1,818,563	+42.953%
2026-04-14	236.6000	242.430000	232.4217	233.6000	-1.076%	1,213,894	+49.354%
2026-04-13	226.3400	237.540000	224.6200	236.1400	+4.510%	1,469,277	+47.747%
2026-04-10	230.5200	232.040000	215.6800	225.9500	-1.543%	3,074,979	+54.410%
2026-04-09	250.7500	250.750000	229.0300	229.4900	-8.321%	2,586,050	+52.028%
2026-04-08	265.1200	266.500000	246.7000	250.3200	-1.480%	1,903,409	+39.378%
2026-04-07	253.0300	256.990000	248.4700	254.0800	-0.365%	871,857	+37.315%
2026-04-06	253.6100	256.460000	247.2851	255.0100	+0.747%	1,510,985	+36.814%
2026-04-02	245.9000	254.130000	241.3800	253.1200	+1.508%	1,289,445	+37.836%
2026-04-01	248.4500	253.410000	244.7700	249.3600	+1.875%	1,244,434	+39.914%
2026-03-31	236.7500	246.576000	235.1046	244.7700	+4.064%	1,083,947	+42.538%
2026-03-30	234.8300	242.160000	232.6100	235.2100	-0.127%	1,167,248	+48.331%
2026-03-27	237.6300	239.035000	230.0100	235.5100	-2.391%	1,440,132	+48.142%
2026-03-26	241.2600	250.870000	240.7200	241.2800	-2.134%	1,259,094	+44.600%
2026-03-25	257.5700	258.200000	240.5500	246.5400	-2.845%	2,038,300	+41.515%
2026-03-24	269.1100	270.989900	253.4400	253.7600	-7.133%	1,381,764	+37.488%
2026-03-23	270.1700	279.982500	268.0000	273.2500	+4.629%	1,414,983	+27.682%
2026-03-20	268.3400	268.340000	258.6000	261.1600	-3.331%	1,686,611	+33.592%
2026-03-19	266.0000	273.000000	264.0000	270.1600	+0.611%	1,303,508	+29.142%
2026-03-18	270.2200	275.910000	267.8900	268.5200	-1.377%	1,142,724	+29.931%
2026-03-17	265.3100	278.680000	265.0000	272.2700	+1.993%	1,340,443	+28.141%
2026-03-16	260.8900	273.855000	260.8900	266.9500	+2.476%	1,386,886	+30.695%
2026-03-13	260.2900	268.550000	256.6500	260.5000	-0.069%	1,556,098	+33.931%
2026-03-12	266.9100	274.690000	259.2000	260.6800	-3.655%	1,801,304	+33.838%
2026-03-11	273.3000	278.690000	266.6400	270.5700	+0.004%	1,340,847	+28.946%
2026-03-10	271.0000	276.102500	262.1500	270.5600	-0.434%	2,075,471	+28.951%
2026-03-09	266.2000	272.705000	263.0000	271.7400	+0.470%	1,656,369	+28.391%
2026-03-06	259.0000	275.370000	258.0200	270.4700	+2.478%	2,999,136	+28.994%
2026-03-05	249.8700	268.770000	249.8700	263.9300	+6.419%	3,778,473	+32.190%
2026-03-04	255.7500	257.450000	245.7400	248.0100	-1.868%	4,009,644	+40.676%
2026-03-03	235.4050	263.980000	229.6000	252.7300	-22.239%	12,122,837	+38.049%
2026-03-02	322.8700	333.680000	320.6000	325.0100	-1.053%	4,945,526	+7.347%
2026-02-27	328.7850	331.300000	319.2100	328.4700	-2.418%	1,823,852	+6.217%
2026-02-26	321.8500	338.515000	318.2500	336.6100	+6.864%	2,242,421	+3.648%
2026-02-25	311.2900	319.186000	305.7500	314.9900	+0.794%	1,938,691	+10.762%
2026-02-24	304.0200	319.720000	292.5300	312.5100	+2.338%	2,327,482	+11.641%
2026-02-23	337.6500	337.950000	298.0000	305.3700	-11.374%	3,012,368	+14.252%
2026-02-20	348.5300	363.210000	338.8500	344.5600	-3.184%	1,383,475	+1.257%
2026-02-19	362.1750	363.580000	353.5000	355.8900	-1.978%	941,190	-1.967%
2026-02-18	354.0200	366.530000	346.6300	363.0700	+2.458%	921,395	-3.906%
2026-02-17	364.7550	364.755000	340.4000	354.3600	-3.811%	1,664,018	-1.544%
2026-02-13	353.5000	372.800000	350.0000	368.4000	+3.268%	1,336,932	-5.296%
2026-02-12	364.5000	372.580000	345.0000	356.7400	-2.118%	1,607,613	-2.200%
2026-02-11	382.0800	386.650000	352.3500	364.4600	-3.393%	1,651,044	-4.272%
2026-02-10	383.3000	388.000000	366.9500	377.2600	+5.448%	2,417,479	-7.520%
2026-02-09	346.0700	363.070000	343.5900	357.7700	+3.897%	1,485,333	-2.482%
2026-02-06	339.8400	344.660000	319.3000	344.3500	+5.467%	1,930,233	+1.318%
2026-02-05	331.8200	342.140000	324.1800	326.5000	-3.288%	1,616,691	+6.858%
2026-02-04	339.1600	342.810000	318.9200	337.6000	-2.445%	2,587,217	+3.344%
2026-02-03	371.3650	372.815000	333.1700	346.0600	-7.143%	1,990,388	+0.818%
2026-02-02	369.7500	381.000000	359.9500	372.6800	+0.364%	1,086,439	-6.383%
2026-01-30	375.8200	381.830000	368.2400	371.3300	-0.719%	1,603,765	-6.043%
2026-01-29	395.4000	398.000000	362.9000	374.0200	-9.006%	2,743,242	-6.719%
2026-01-28	417.0700	426.320000	409.4400	411.0400	-0.206%	863,771	-15.120%
2026-01-27	420.0000	423.480000	410.2100	411.8900	+0.156%	702,994	-15.295%
2026-01-26	401.8450	413.580000	399.8300	411.2500	+3.150%	958,333	-15.164%
2026-01-23	406.6100	408.215000	396.8850	398.6900	-1.470%	1,047,631	-12.491%
2026-01-22	387.6000	404.990000	387.1430	404.6400	+6.082%	1,088,681	-13.778%
2026-01-21	387.2200	390.885000	380.1900	381.4400	-0.878%	1,091,438	-8.533%
2026-01-20	389.8700	400.915000	380.2500	384.8200	-3.737%	1,541,013	-9.337%
2026-01-16	390.6400	413.720000	386.7500	399.7600	+2.713%	1,988,291	-12.725%
2026-01-15	388.3100	410.740000	384.0000	389.2000	+0.597%	2,262,712	-10.357%
2026-01-14	409.3600	410.360000	385.4500	386.8900	-5.910%	1,627,523	-9.822%
2026-01-13	417.7300	424.230000	409.7000	411.1900	-1.674%	1,520,094	-15.151%
2026-01-12	408.1200	419.270000	404.6000	418.1900	+2.467%	1,088,051	-16.571%
2026-01-09	414.7800	420.795000	407.7300	408.1200	-1.306%	1,172,568	-14.513%
2026-01-08	440.5050	444.000000	411.5500	413.5200	-6.146%	1,578,368	-15.629%
2026-01-07	435.0100	444.720000	433.0100	440.6000	+1.088%	1,381,826	-20.815%
2026-01-06	420.5200	436.420000	418.9400	435.8600	+3.574%	1,740,128	-19.954%
2026-01-05	404.0100	423.710000	400.8600	420.8200	+5.297%	1,669,105	-17.093%
2026-01-02	422.5000	423.500000	392.5001	399.6500	-4.775%	2,555,084	-12.701%
2025-12-31	421.3800	425.800000	418.6900	419.6900	-0.366%	835,794	-16.870%
2025-12-30	425.4900	428.650000	420.9100	421.2300	-0.451%	921,494	-17.174%
2025-12-29	434.0000	434.999900	420.9000	423.1400	-2.916%	1,506,865	-17.547%
2025-12-26	435.5600	439.670000	435.0500	435.8500	+0.078%	532,893	-19.952%
2025-12-24	435.3500	439.080000	434.2900	435.5100	-0.371%	341,339	-19.889%
2025-12-23	439.0000	439.390000	432.5000	437.1300	-0.580%	843,980	-20.186%
2025-12-22	433.0000	440.670000	431.0000	439.6800	+2.099%	1,375,602	-20.649%
2025-12-19	429.0000	431.560000	423.2500	430.6400	+1.279%	1,407,419	-18.983%
2025-12-18	420.0000	428.560000	415.5000	425.2000	+3.116%	1,957,748	-17.947%
2025-12-17	421.8500	428.530000	411.7600	412.3500	-2.171%	1,349,814	-15.390%
2025-12-16	410.0300	425.480000	408.0000	421.5000	+1.322%	1,758,441	-17.227%
2025-12-15	420.7900	420.860000	411.0000	416.0000	-0.716%	2,066,165	-16.132%
2025-12-12	417.7900	421.540000	411.2800	419.0000	-0.331%	1,260,506	-16.733%
2025-12-11	423.1800	432.550000	418.6400	420.3900	-1.642%	1,313,982	-17.008%
2025-12-10	412.7600	429.850000	411.9220	427.4100	+3.224%	1,719,438	-18.371%
2025-12-09	416.3600	419.990000	412.7500	414.0600	-1.111%	1,234,116	-15.739%
2025-12-08	413.0000	424.640000	413.0000	418.7100	+2.219%	2,237,150	-16.675%
2025-12-05	397.3900	411.240000	393.5300	409.6200	+3.249%	2,101,169	-14.826%
2025-12-04	405.6200	407.520000	394.0000	396.7300	-2.269%	2,516,623	-12.059%
2025-12-03	404.7850	411.450000	396.3700	405.9400	+0.983%	2,574,094	-14.054%
2025-12-02	406.8200	419.500000	399.5100	401.9900	+22.234%	9,487,545	-13.209%
2025-12-01	326.4300	335.919900	321.2593	328.8700	-1.053%	4,997,628	+6.088%
2025-11-28	330.5050	336.240000	330.5050	332.3700	+1.870%	1,199,625	+4.970%
2025-11-26	331.2800	331.800000	325.0000	326.2700	-1.652%	1,420,966	+6.933%
2025-11-25	329.5700	333.510000	322.5300	331.7500	+0.339%	1,582,596	+5.167%
2025-11-24	325.0500	334.650000	324.3600	330.6300	+2.942%	2,208,983	+5.523%
2025-11-21	327.4500	328.975000	309.9350	321.1800	-2.404%	2,179,478	+8.628%
2025-11-20	344.7200	353.290000	326.1700	329.0900	-2.402%	1,646,306	+6.017%
2025-11-19	337.2300	343.290000	332.8800	337.1900	-0.198%	727,035	+3.470%
2025-11-18	334.0000	341.260000	331.0100	337.8600	-0.512%	970,890	+3.265%
2025-11-17	349.8200	352.000000	333.6400	339.6000	-3.690%	1,444,586	+2.736%
2025-11-14	338.9800	356.500000	337.0000	352.6100	+0.419%	1,377,369	-1.055%
2025-11-13	359.8500	362.990000	347.6200	351.1400	-3.897%	1,406,066	-0.641%
2025-11-12	372.8750	376.180000	364.5400	365.3800	-1.626%	1,284,611	-4.513%
2025-11-11	373.4700	375.110000	363.2800	371.4200	-0.661%	1,461,155	-6.066%
2025-11-10	363.3200	377.840000	358.8450	373.8900	+3.559%	1,986,415	-6.686%
2025-11-07	347.4500	362.240000	339.0000	361.0400	+1.464%	1,622,028	-3.365%
2025-11-06	362.0000	365.860000	352.3500	355.8300	+1.584%	1,588,450	-1.950%
2025-11-05	354.7500	358.880000	345.3900	350.2800	-1.563%	1,646,722	-0.397%
2025-11-04	358.9500	368.900000	350.1300	355.8400	-3.579%	1,828,632	-1.953%
2025-11-03	385.0400	385.440000	356.5550	369.0500	+2.565%	4,892,455	-5.463%
2025-10-31	354.5000	362.150000	349.6000	359.8200	+3.533%	2,074,058	-3.038%
2025-10-30	338.1100	355.490000	336.9500	347.5400	+2.059%	2,316,091	+0.388%
2025-10-29	335.5000	343.270000	330.0000	340.5300	+1.210%	1,072,340	+2.455%
2025-10-28	343.0000	343.820000	335.8795	336.4600	-1.091%	885,650	+3.694%
2025-10-27	339.2900	346.860000	338.0000	340.1700	+1.979%	953,118	+2.563%
2025-10-24	335.0500	340.981000	333.5400	333.5700	+1.079%	1,139,523	+4.593%
2025-10-23	321.2300	331.320000	321.0000	330.0100	+1.510%	694,048	+5.721%
2025-10-22	324.3000	330.000000	318.0000	325.1000	-0.203%	1,783,449	+7.318%
2025-10-21	326.7050	335.389900	325.3500	325.7600	-0.504%	917,354	+7.100%
2025-10-20	321.3900	330.290000	321.1400	327.4100	+2.788%	1,120,680	+6.561%
2025-10-17	311.7700	320.910000	310.3000	318.5300	+1.330%	997,912	+9.531%
2025-10-16	320.0000	329.660000	311.0300	314.3500	-1.095%	1,643,577	+10.988%
2025-10-15	315.9400	319.980000	314.0000	317.8300	+1.281%	886,247	+9.773%
2025-10-14	312.3200	317.910000	307.2050	313.8100	-1.692%	973,645	+11.179%
2025-10-13	323.0100	323.280000	313.8000	319.2100	+1.517%	886,347	+9.298%
2025-10-10	334.3500	337.950000	313.1100	314.4400	-5.141%	1,960,786	+10.956%
2025-10-09	329.5000	335.527500	325.0000	331.4800	+1.438%	1,489,195	+5.252%
2025-10-08	320.4400	328.350000	319.7900	326.7800	+2.613%	1,213,230	+6.766%
2025-10-07	323.0200	325.000000	311.1100	318.4600	-1.078%	1,411,317	+9.555%
2025-10-06	323.2200	331.505000	319.7200	321.9300	+0.224%	1,680,667	+8.374%
2025-10-03	328.7500	329.460000	316.6200	321.2100	-1.557%	1,113,148	+8.617%
2025-10-02	328.9800	335.830000	325.0100	326.2900	+1.480%	3,154,115	+6.926%
2025-10-01	310.7450	324.830000	309.9200	321.5300	+3.592%	3,803,559	+8.509%
2025-09-30	315.5200	318.375000	306.4350	310.3800	-2.088%	1,520,423	+12.407%
2025-09-29	321.0000	322.000000	314.5301	317.0000	-0.443%	1,641,509	+10.060%
2025-09-26	315.2500	319.520000	312.0000	318.4100	+0.980%	1,263,261	+9.573%
2025-09-25	313.4700	316.340000	309.3400	315.3200	+0.006%	1,238,489	+10.646%
2025-09-24	320.5300	322.527000	315.2000	315.3000	-1.147%	1,367,257	+10.653%
2025-09-23	324.0000	326.570000	318.2100	318.9600	-1.431%	2,048,315	+9.384%
2025-09-22	323.1911	327.500000	320.0000	323.5900	+0.049%	1,921,185	+7.819%
2025-09-19	320.1500	325.540000	317.9190	323.4300	+2.254%	3,034,291	+7.872%
2025-09-18	319.0000	322.250000	310.2200	316.3000	+0.292%	2,630,512	+10.304%
2025-09-17	327.9300	329.010000	306.5000	315.3800	-3.663%	3,724,487	+10.625%
2025-09-16	333.9000	334.000000	325.1700	327.3700	-1.976%	1,919,362	+6.574%
2025-09-15	335.5100	344.300000	333.4950	333.9700	+1.172%	3,548,014	+4.467%
2025-09-12	336.1000	336.100000	328.2700	330.1000	-0.602%	1,282,856	+5.692%
2025-09-11	337.2500	340.800000	331.8100	332.1000	-0.827%	1,366,334	+5.056%
2025-09-10	333.9850	344.850000	333.2110	334.8700	+1.142%	2,641,613	+4.187%
2025-09-09	323.5000	331.890000	322.0000	331.0900	+2.413%	2,064,036	+5.376%
2025-09-08	326.2500	327.185000	320.6500	323.2900	-0.447%	1,328,131	+7.919%
2025-09-05	325.0500	331.040000	322.7900	324.7400	+0.835%	2,339,421	+7.437%
2025-09-04	311.6000	322.660000	306.0100	322.0500	+2.931%	2,750,905	+8.334%
2025-09-03	319.9700	320.440000	306.0201	312.8800	-1.700%	2,978,230	+11.509%
2025-09-02	310.0000	323.585000	308.5000	318.2900	+0.849%	4,189,171	+9.614%
2025-08-29	314.4150	321.920000	308.3900	315.6100	-0.783%	5,695,492	+10.545%
2025-08-28	299.4900	321.569700	297.0000	318.1000	+7.575%	10,726,096	+9.679%
2025-08-27	282.0500	297.260000	275.6600	295.7000	+37.958%	20,747,031	+17.988%
2025-08-26	217.9100	220.480000	212.3100	214.3400	-1.877%	7,908,499	+62.774%
2025-08-25	219.0000	219.610000	214.3000	218.4400	-0.283%	2,251,722	+59.719%
2025-08-22	211.0300	220.000000	208.6500	219.0600	+3.350%	1,804,476	+59.267%
2025-08-21	211.2800	213.800000	206.9200	211.9600	-0.348%	1,541,140	+64.602%
2025-08-20	214.3500	216.780000	208.8600	212.7000	-2.703%	2,049,569	+64.029%
2025-08-19	227.4700	229.351862	217.8500	218.6100	-3.721%	1,762,553	+59.595%
2025-08-18	222.9800	231.550500	220.3200	227.0600	+4.032%	2,693,279	+53.655%
2025-08-15	207.0800	219.040000	207.0000	218.2600	+6.796%	2,156,922	+59.851%
2025-08-14	204.2900	206.610000	202.0500	204.3700	-1.475%	1,402,138	+70.715%
2025-08-13	210.3350	210.979900	206.0000	207.4300	-0.188%	2,520,716	+68.197%
2025-08-12	202.1400	209.150000	198.4700	207.8200	+3.393%	3,282,051	+67.881%
2025-08-11	207.0000	211.470000	199.5900	201.0000	-3.911%	3,128,059	+73.577%
2025-08-08	225.6600	226.000000	207.8800	209.1800	-8.198%	4,183,557	+66.789%
2025-08-07	241.2400	242.766000	215.9600	227.8600	-3.375%	3,511,896	+53.116%
2025-08-06	229.5100	236.100000	228.7000	235.8200	+3.317%	1,788,798	+47.948%
2025-08-05	227.0000	232.440000	225.9600	228.2500	+0.746%	1,422,621	+52.854%
2025-08-04	223.3650	228.650000	223.3650	226.5600	+2.530%	1,585,788	+53.995%
2025-08-01	232.6300	232.660000	217.3300	220.9700	-7.113%	3,020,840	+57.890%
2025-07-31	249.2900	251.240000	237.1400	237.8900	-2.648%	2,837,611	+46.660%
2025-07-30	240.5100	246.350000	236.4600	244.3600	+1.445%	1,975,225	+42.777%
2025-07-29	245.0000	247.440000	238.9900	240.8800	-1.444%	1,793,836	+44.840%
2025-07-28	245.3000	247.586600	240.7137	244.4100	+1.259%	2,273,098	+42.748%
2025-07-25	236.0000	248.250000	235.3000	241.3700	+2.641%	3,589,441	+44.546%
2025-07-24	231.9900	243.375600	231.0000	235.1600	+3.027%	2,495,550	+48.363%
2025-07-23	225.1000	229.150000	221.0100	228.2500	+1.763%	1,500,289	+52.854%
2025-07-22	223.4950	228.500000	221.8100	224.2950	+0.925%	1,926,072	+55.550%
2025-07-21	222.9100	224.990000	220.2500	222.2400	+0.466%	1,918,502	+56.988%
2025-07-18	219.9900	222.050000	217.0000	221.2100	+1.226%	1,822,523	+57.719%
2025-07-17	210.0200	220.069900	210.0200	218.5300	+4.241%	2,242,377	+59.653%
2025-07-16	209.0700	210.000000	203.5100	209.6400	+0.470%	1,606,780	+66.423%
2025-07-15	203.0600	212.390000	202.4952	208.6600	+3.538%	2,384,181	+67.205%
2025-07-14	202.0000	205.500000	201.0100	201.5300	-0.484%	1,483,784	+73.121%
2025-07-11	207.9300	209.630000	201.6700	202.5100	-3.230%	1,695,808	+72.283%
2025-07-10	218.0000	218.420000	205.4400	209.2700	-3.616%	2,928,997	+66.718%
2025-07-09	213.0500	217.209900	210.1250	217.1200	+3.935%	3,145,493	+60.690%
2025-07-08	210.1800	212.360000	208.3900	208.9000	-0.529%	1,768,938	+67.013%
2025-07-07	209.9900	211.455000	205.6700	210.0100	-0.629%	1,575,796	+66.130%
2025-07-03	205.4100	213.785000	205.4100	211.3400	+3.380%	1,522,865	+65.085%
2025-07-02	206.0500	208.480000	203.1400	204.4300	-0.781%	2,169,798	+70.665%
2025-07-01	210.0000	211.680000	203.3500	206.0400	-1.881%	2,148,801	+69.331%
2025-06-30	212.1700	214.170000	207.9500	209.9900	+0.033%	1,663,081	+66.146%
2025-06-27	209.3900	211.565000	206.3600	209.9200	+0.344%	3,107,038	+66.201%
2025-06-26	208.7700	210.820000	203.2900	209.2000	+1.180%	1,519,149	+66.773%
2025-06-25	210.8400	212.000000	204.3700	206.7600	-1.190%	1,550,420	+68.742%
2025-06-24	206.2100	210.330000	205.4500	209.2500	+2.957%	1,917,134	+66.734%
2025-06-23	200.4800	204.040000	196.0000	203.2400	+0.864%	1,610,222	+71.664%
2025-06-20	207.4600	212.940000	200.4500	201.5000	-1.298%	3,617,126	+73.146%
2025-06-18	205.8200	208.855000	200.3500	204.1500	-0.705%	2,084,422	+70.899%
2025-06-17	201.0800	207.090000	200.5700	205.6000	+1.531%	1,860,142	+69.694%
2025-06-16	207.1800	209.800000	202.1101	202.5000	-1.522%	2,067,919	+72.291%
2025-06-13	207.4000	210.510000	204.6250	205.6300	-2.388%	1,569,218	+69.669%
2025-06-12	210.2150	218.120000	209.9600	210.6600	+0.028%	2,184,542	+65.618%
2025-06-11	213.6700	214.990000	209.6401	210.6000	-1.141%	2,382,107	+65.665%
2025-06-10	218.3100	220.000000	212.8150	213.0300	-1.933%	2,519,938	+63.775%
2025-06-09	222.4300	223.260000	216.6755	217.2300	-1.322%	2,266,271	+60.609%
2025-06-06	227.6500	227.929900	219.1400	220.1400	-2.325%	3,374,271	+58.486%
2025-06-05	234.7500	237.179900	222.0600	225.3800	+12.842%	13,177,632	+54.801%
2025-06-04	194.1900	201.785000	193.8650	199.7300	+3.086%	6,495,235	+74.681%
2025-06-03	193.6800	195.290000	190.3600	193.7500	+0.389%	2,828,551	+80.072%
2025-06-02	188.4200	193.180000	183.6425	193.0000	+2.208%	2,416,460	+80.772%
2025-05-30	188.0400	189.120000	182.4300	188.8300	-0.280%	2,628,236	+84.764%
2025-05-29	190.5700	191.725000	186.2000	189.3600	+0.483%	1,642,578	+84.247%
2025-05-28	188.4000	190.260000	186.8500	188.4500	-0.265%	1,895,502	+85.137%
2025-05-27	189.8900	189.890000	187.4800	188.9500	+1.668%	1,979,914	+84.647%
2025-05-23	184.5000	186.897900	182.9000	185.8500	-1.448%	1,248,769	+87.727%
2025-05-22	187.4700	191.740000	186.5500	188.5800	+1.930%	2,199,268	+85.009%
2025-05-21	188.0000	190.370000	184.1400	185.0100	-2.080%	2,005,918	+88.579%
2025-05-20	184.2500	189.690000	183.1300	188.9400	-0.037%	2,501,957	+84.657%
2025-05-19	187.2500	191.550000	186.8300	189.0100	-1.192%	1,743,682	+84.588%
2025-05-16	190.7100	193.190000	188.2020	191.2900	+0.415%	7,861,160	+82.388%
2025-05-15	191.4800	192.310000	186.1100	190.5000	-1.672%	1,805,329	+83.144%
2025-05-14	196.2000	198.580000	192.6100	193.7400	-1.103%	2,007,343	+80.082%
2025-05-13	192.8900	197.550000	190.9100	195.9000	+2.239%	2,189,667	+78.096%
2025-05-12	187.2200	191.670000	186.0000	191.6100	+7.320%	2,659,550	+82.083%
2025-05-09	181.9100	184.000000	177.4350	178.5400	-0.402%	1,598,913	+95.413%
2025-05-08	176.8200	181.290000	175.2500	179.2600	+2.828%	1,743,080	+94.628%
2025-05-07	172.2200	175.525000	170.8850	174.3300	+1.225%	1,216,638	+100.132%
2025-05-06	170.4500	175.280000	169.2600	172.2200	-0.428%	1,278,841	+102.584%
2025-05-05	170.2300	175.910000	169.6500	172.9600	+0.769%	1,255,043	+101.717%
2025-05-02	174.9000	176.270000	170.8500	171.6400	-0.319%	1,906,275	+103.268%
2025-05-01	178.1950	179.038000	172.0000	172.1900	+0.012%	1,970,260	+102.619%
2025-04-30	169.4000	172.545000	167.1900	172.1700	-1.443%	1,443,749	+102.643%
2025-04-29	174.4900	177.010000	173.8301	174.6900	+0.103%	1,489,367	+99.720%
2025-04-28	172.9800	175.960000	170.5700	174.5100	+0.582%	1,836,164	+99.926%
2025-04-25	171.3800	175.080000	168.4100	173.5000	+0.167%	2,105,878	+101.089%
2025-04-24	162.9200	175.430000	162.2600	173.2100	+6.486%	3,316,821	+101.426%
2025-04-23	159.8700	167.315000	159.5800	162.6600	+6.908%	2,979,859	+114.490%
2025-04-22	150.2300	155.240000	148.8800	152.1500	+0.316%	3,142,423	+129.307%
2025-04-21	157.2450	158.120000	150.7550	151.6700	-4.766%	2,292,880	+130.032%
2025-04-17	161.6800	162.619000	155.8800	159.2600	-0.487%	1,549,832	+119.069%
2025-04-16	156.1000	160.593700	155.4100	160.0400	+0.921%	2,040,158	+118.002%
2025-04-15	159.0300	162.490000	157.0100	158.5800	+0.342%	1,537,904	+120.009%
2025-04-14	167.0000	168.640000	157.3600	158.0400	-2.589%	1,866,527	+120.761%
2025-04-11	160.7200	164.000000	157.1100	162.2400	+0.708%	1,678,024	+115.046%
2025-04-10	167.4100	169.130000	157.8500	161.1000	-5.976%	2,349,969	+116.567%
2025-04-09	145.2600	174.027000	144.2000	171.3400	+17.477%	3,614,365	+103.624%
2025-04-08	156.0000	156.245000	143.1500	145.8500	-1.038%	2,975,713	+139.212%
2025-04-07	146.5000	159.435000	140.7800	147.3800	-4.540%	5,429,323	+136.728%
2025-04-04	158.0500	159.850000	151.5238	154.3900	-5.479%	3,891,854	+125.980%
2025-04-03	170.4200	173.199900	160.2850	163.3400	-9.351%	3,345,076	+113.597%
2025-04-02	173.2000	183.000000	173.2000	180.1900	+2.027%	2,359,366	+93.623%
2025-04-01	174.6900	178.150000	170.6600	176.6100	+0.690%	1,321,319	+97.548%
2025-03-31	175.2200	176.600000	170.8500	175.4000	-1.477%	2,807,927	+98.911%
2025-03-28	185.7300	187.060000	175.8900	178.0300	-5.624%	2,908,365	+95.973%
2025-03-27	191.3600	191.990000	186.6110	188.6400	-2.592%	1,320,036	+84.950%
2025-03-26	198.6100	198.660000	192.6700	193.6600	-2.517%	1,072,158	+80.156%
2025-03-25	198.3000	202.895000	197.3900	198.6600	+0.598%	1,212,487	+75.622%
2025-03-24	195.5300	199.480000	193.4400	197.4800	+2.566%	1,985,616	+76.671%
2025-03-21	185.4650	193.540000	184.5500	192.5400	+1.712%	2,137,484	+81.204%
2025-03-20	187.6900	194.900000	187.6900	189.3000	-0.400%	1,399,123	+84.305%
2025-03-19	189.0200	193.210000	185.5300	190.0600	+0.731%	1,659,782	+83.568%
2025-03-18	190.3900	191.965000	184.4200	188.6800	-2.264%	1,322,306	+84.911%
2025-03-17	185.3400	196.950000	184.6750	193.0500	+4.143%	2,016,653	+80.725%
2025-03-14	187.7000	188.880000	183.2447	185.3700	+0.146%	2,480,605	+88.213%
2025-03-13	193.6400	194.730000	183.0000	185.1000	-5.619%	2,922,826	+88.487%
2025-03-12	203.1100	204.030000	191.0277	196.1200	+0.215%	3,721,834	+77.896%
2025-03-11	180.8400	197.165000	179.6850	195.7000	+8.529%	5,019,654	+78.278%
2025-03-10	182.0200	185.840000	173.1300	180.3200	-3.906%	6,302,416	+93.484%
2025-03-07	194.0200	195.000000	181.0500	187.6500	-2.762%	5,735,454	+85.926%
2025-03-06	207.0900	212.005000	192.7900	192.9800	-26.937%	14,209,641	+80.791%
2025-03-05	254.3100	264.790000	249.6800	264.1300	+3.833%	3,775,522	+32.090%
2025-03-04	257.9800	259.580000	245.6900	254.3800	-1.791%	1,666,039	+37.153%
2025-03-03	270.6300	275.537800	256.7000	259.0200	-3.145%	1,491,800	+34.696%
2025-02-28	260.3200	267.700000	258.0601	267.4300	+1.913%	1,320,438	+30.460%
2025-02-27	276.3500	279.870000	262.3200	262.4100	-2.195%	1,375,295	+32.956%
2025-02-26	262.9800	271.020000	261.8001	268.3000	+3.308%	1,173,683	+30.037%
2025-02-25	261.4300	265.300000	253.0000	259.7100	-2.767%	1,383,825	+34.338%
2025-02-24	274.3500	275.000000	257.6500	267.1000	-2.254%	1,394,912	+30.621%
2025-02-21	288.9900	288.990000	272.6900	273.2600	-5.772%	1,539,697	+27.677%
2025-02-20	294.7100	294.710000	277.0300	290.0000	-1.695%	1,520,906	+20.307%
2025-02-19	297.5400	298.000000	289.8600	295.0000	-1.177%	1,035,422	+18.268%
2025-02-18	292.0500	298.920000	287.4600	298.5150	+3.068%	1,137,793	+16.875%
2025-02-14	291.0000	292.046500	283.3400	289.6300	-1.140%	1,240,781	+20.461%
2025-02-13	293.0000	294.000000	282.1700	292.9700	+0.174%	1,473,362	+19.087%
2025-02-12	284.9100	293.430000	279.1400	292.4600	+2.216%	1,270,344	+19.295%
2025-02-11	285.8700	292.950000	284.2600	286.1200	-0.084%	1,230,804	+21.938%
2025-02-10	281.6200	288.540000	280.8200	286.3600	+3.055%	1,110,445	+21.836%
2025-02-07	279.0100	283.960000	275.8600	277.8700	-0.083%	1,238,791	+25.559%
2025-02-06	282.1300	286.490000	277.5900	278.1000	-1.393%	1,076,148	+25.455%
2025-02-05	273.0000	284.010000	270.6200	282.0300	+2.196%	1,463,172	+23.707%
2025-02-04	268.3400	277.170000	268.0301	275.9700	+2.656%	1,260,090	+26.423%
2025-02-03	266.0000	272.620000	262.0900	268.8300	-1.643%	1,285,190	+29.781%
2025-01-31	273.3300	281.360000	272.5100	273.3200	+0.830%	1,521,941	+27.649%
2025-01-30	272.6600	273.222000	259.6900	271.0700	-2.608%	2,251,877	+28.708%
2025-01-29	283.1100	283.580000	272.5500	278.3300	-1.996%	1,694,530	+25.351%
2025-01-28	267.5800	286.830000	263.8800	284.0000	+7.340%	3,449,437	+22.849%
2025-01-27	255.0000	277.730000	254.2200	264.5800	+1.039%	2,344,313	+31.866%
2025-01-24	263.0000	264.270000	258.6800	261.8600	+0.476%	795,302	+33.235%
2025-01-23	260.0000	260.790000	253.3400	260.6200	-0.031%	1,000,574	+33.869%
2025-01-22	261.5000	265.525000	258.3136	260.7000	+1.101%	1,241,188	+33.828%
2025-01-21	257.0700	265.285000	256.0000	257.8600	+1.877%	1,814,042	+35.302%
2025-01-17	255.1700	257.324000	250.1620	253.1100	+2.077%	1,391,104	+37.841%
2025-01-16	248.6000	251.639900	242.1200	247.9600	+2.079%	1,156,111	+40.704%
2025-01-15	247.3900	250.460000	242.7300	242.9100	+0.206%	1,049,250	+43.629%
2025-01-14	244.7000	249.590000	240.4100	242.4100	+0.924%	1,068,602	+43.926%
2025-01-13	242.6700	243.520000	235.3000	240.1900	-2.051%	1,907,784	+45.256%
2025-01-10	243.3700	247.306500	240.0000	245.2200	-1.391%	1,242,336	+42.276%
2025-01-08	244.3800	250.540000	242.4600	248.6800	+1.106%	1,034,171	+40.297%
2025-01-07	254.1900	256.400000	242.9250	245.9600	-2.729%	1,413,493	+41.848%
2025-01-06	254.1000	259.880000	251.2000	252.8600	+2.626%	1,910,634	+37.978%
2025-01-03	247.0100	250.220000	239.7325	246.3900	+0.724%	1,480,833	+41.601%
2025-01-02	234.0900	247.000000	234.0900	244.6200	+5.073%	2,578,198	+42.625%
2024-12-31	234.8200	236.750000	231.8000	232.8100	-0.470%	1,614,643	+49.860%
2024-12-30	234.2600	235.825000	229.4000	233.9100	-1.863%	2,945,447	+49.156%
2024-12-27	242.9100	244.800000	234.0700	238.3500	-2.115%	2,767,495	+46.377%
2024-12-26	242.3500	244.190000	240.1500	243.5000	+0.206%	1,889,038	+43.281%
2024-12-24	243.1100	244.560000	240.5000	243.0000	+0.033%	1,394,846	+43.576%
2024-12-23	246.5100	246.510000	240.8800	242.9200	-1.103%	2,775,063	+43.623%

document.getElementById("n3W4rW").onerror = function(){this.style.display='none';}; .dark-mode .dF5zQ5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dF5zQ5{ color: #333333; background-color: white; border: 2px solid #333333; }MDBMongoDB, Inc. Class Astock NASDAQ

MDB
MongoDB, Inc. Class A
stock NASDAQ