The closing price for MongoDB (MDB) in Aprils and between August 22, 2022 and August 22, 2025 is $172.17, on April 30. It is down 24.6% in that time. The latest price is $218.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of August 18 2025 | $222.98 | $231.55 | $206.92 | $211.96 | 8,046,541 |
Week of August 11 2025 | $207.00 | $219.04 | $198.47 | $218.26 | 12,489,886 |
Week of August 04 2025 | $223.37 | $242.77 | $207.88 | $209.18 | 12,492,660 |
Week of July 28 2025 | $245.30 | $251.24 | $217.33 | $220.97 | 11,900,610 |
Week of July 21 2025 | $222.91 | $248.25 | $220.25 | $241.37 | 11,429,854 |
Week of July 14 2025 | $202.00 | $222.05 | $201.01 | $221.21 | 9,539,645 |
Week of July 07 2025 | $209.99 | $218.42 | $201.67 | $202.51 | 11,115,032 |
Week of June 30 2025 | $212.17 | $214.17 | $203.14 | $211.34 | 7,504,335 |
Week of June 23 2025 | $200.48 | $212.00 | $196.00 | $209.92 | 9,703,925 |
Week of June 16 2025 | $207.18 | $212.94 | $200.35 | $201.50 | 9,629,609 |
Week of June 09 2025 | $222.43 | $223.26 | $204.63 | $205.63 | 10,922,076 |
Week of June 02 2025 | $188.42 | $237.18 | $183.64 | $220.14 | 28,292,147 |
Week of May 26 2025 | $189.89 | $191.73 | $182.43 | $188.83 | 8,146,230 |
Week of May 19 2025 | $187.25 | $191.74 | $182.90 | $185.85 | 9,699,594 |
Week of May 12 2025 | $187.22 | $198.58 | $186.00 | $191.29 | 16,523,049 |
Week of May 05 2025 | $170.23 | $184.00 | $169.26 | $178.54 | 7,092,515 |
Week of April 28 2025 | $172.98 | $179.04 | $167.19 | $171.64 | 8,645,815 |
Week of April 21 2025 | $157.25 | $175.43 | $148.88 | $173.50 | 13,837,861 |
Week of April 14 2025 | $167.00 | $168.64 | $155.41 | $159.26 | 6,994,421 |
Week of April 07 2025 | $146.50 | $174.03 | $140.78 | $162.24 | 16,047,394 |
Week of March 31 2025 | $175.22 | $183.00 | $151.52 | $154.39 | 13,725,542 |
Week of March 24 2025 | $195.53 | $202.90 | $175.89 | $178.03 | 8,713,700 |
Week of March 17 2025 | $185.34 | $196.95 | $184.42 | $192.54 | 8,631,680 |
Week of March 10 2025 | $182.02 | $204.03 | $173.13 | $185.37 | 20,941,161 |
Week of March 03 2025 | $270.63 | $275.54 | $181.05 | $187.65 | 27,062,494 |
Daily pricing data for MongoDB dates back to 10/19/2017, and may be incomplete.
