The closing price for MongoDB (MDB) last month and between May 10, 2022 and May 10, 2025 was $172.17, last Wednesday. It was down 1.4% in that time. The latest price is $178.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
Week of February 24 2025 | $274.35 | $279.87 | $253.00 | $267.43 | 6,776,437 |
Week of February 17 2025 | $292.05 | $298.92 | $272.69 | $273.26 | 5,325,450 |
Week of February 10 2025 | $281.62 | $294.00 | $279.14 | $289.63 | 6,406,146 |
Week of February 03 2025 | $266.00 | $286.49 | $262.09 | $277.87 | 6,461,489 |
Week of January 27 2025 | $255.00 | $286.83 | $254.22 | $273.32 | 11,334,496 |
Week of January 20 2025 | $257.07 | $265.53 | $253.34 | $261.86 | 5,217,542 |
Week of January 13 2025 | $242.67 | $257.32 | $235.30 | $253.11 | 6,652,717 |
Week of January 06 2025 | $254.10 | $259.88 | $240.00 | $245.22 | 5,654,438 |
Week of December 30 2024 | $234.26 | $250.22 | $229.40 | $246.39 | 8,911,866 |
Week of December 23 2024 | $246.51 | $246.51 | $234.07 | $238.35 | 8,878,717 |
Week of December 16 2024 | $264.23 | $274.71 | $239.18 | $245.63 | 13,288,369 |
Week of December 09 2024 | $355.34 | $370.00 | $265.26 | $267.19 | 28,303,670 |
Week of December 02 2024 | $323.00 | $348.00 | $319.48 | $343.40 | 6,408,311 |
Week of November 25 2024 | $349.17 | $353.55 | $319.77 | $322.49 | 6,316,685 |
Week of November 18 2024 | $281.68 | $337.56 | $275.10 | $332.50 | 10,851,554 |
Daily pricing data for MongoDB dates back to 10/19/2017, and may be incomplete.
