The closing price for MongoDB (MDB) last year was $232.81, on December 31. It was down 42.4% for the year. The latest price is $206.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $234.82 | $236.75 | $231.80 | $232.81 | 1,714,626 |
December 30 2024 | $234.26 | $235.83 | $229.40 | $233.91 | 3,066,926 |
December 27 2024 | $242.91 | $244.80 | $234.07 | $238.35 | 2,776,316 |
December 26 2024 | $242.35 | $244.19 | $240.15 | $243.50 | 1,891,312 |
December 24 2024 | $243.11 | $244.56 | $240.50 | $243.00 | 1,397,124 |
December 23 2024 | $246.51 | $246.51 | $240.88 | $242.92 | 2,813,965 |
December 20 2024 | $241.13 | $248.57 | $239.18 | $245.63 | 3,307,375 |
December 19 2024 | $252.48 | $255.90 | $243.30 | $245.00 | 2,601,869 |
December 18 2024 | $264.68 | $265.13 | $249.11 | $252.67 | 2,576,329 |
December 17 2024 | $266.99 | $269.49 | $263.10 | $265.10 | 1,782,440 |
December 16 2024 | $264.23 | $274.71 | $260.30 | $265.63 | 3,020,356 |
December 13 2024 | $288.61 | $290.64 | $265.26 | $267.19 | 5,096,596 |
December 12 2024 | $291.95 | $294.62 | $284.29 | $288.61 | 2,751,751 |
December 11 2024 | $297.71 | $305.15 | $295.11 | $297.20 | 3,641,524 |
December 10 2024 | $322.43 | $323.57 | $289.46 | $290.90 | 10,300,490 |
December 09 2024 | $355.34 | $370.00 | $345.98 | $350.13 | 6,513,309 |
December 06 2024 | $343.50 | $348.00 | $340.60 | $343.40 | 1,811,201 |
December 05 2024 | $343.54 | $346.99 | $333.84 | $334.31 | 1,003,105 |
December 04 2024 | $337.99 | $347.40 | $333.00 | $341.31 | 1,392,855 |
December 03 2024 | $321.13 | $328.28 | $319.48 | $324.01 | 922,017 |
December 02 2024 | $323.00 | $332.28 | $322.02 | $325.15 | 1,279,133 |
November 29 2024 | $324.78 | $328.69 | $322.05 | $322.49 | 532,069 |
November 27 2024 | $335.94 | $336.02 | $319.77 | $324.60 | 1,215,235 |
November 26 2024 | $342.76 | $345.98 | $334.00 | $335.40 | 1,768,317 |
November 25 2024 | $349.17 | $353.55 | $340.65 | $341.36 | 2,801,064 |
Daily pricing data for MongoDB dates back to 10/19/2017, and may be incomplete.
