The highest closing price for MongoDB (MDB) last month was $373.89, on November 10. It was down 13.7% for the month. The latest price is $396.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $330.51 | $336.24 | $330.51 | $332.37 | 1,199,625 |
November 26 2025 | $331.28 | $331.80 | $325.00 | $326.27 | 1,420,966 |
November 25 2025 | $329.57 | $333.51 | $322.53 | $331.75 | 1,582,596 |
November 24 2025 | $325.05 | $334.65 | $324.36 | $330.63 | 2,208,983 |
November 21 2025 | $327.45 | $328.98 | $309.94 | $321.18 | 2,179,478 |
November 20 2025 | $344.72 | $353.29 | $326.17 | $329.09 | 1,646,306 |
November 19 2025 | $337.23 | $343.29 | $332.88 | $337.19 | 727,035 |
November 18 2025 | $334.00 | $341.26 | $331.01 | $337.86 | 970,890 |
November 17 2025 | $349.82 | $352.00 | $333.64 | $339.60 | 1,444,586 |
November 14 2025 | $338.98 | $356.50 | $337.00 | $352.61 | 1,377,369 |
November 13 2025 | $359.85 | $362.99 | $347.62 | $351.14 | 1,406,066 |
November 12 2025 | $372.88 | $376.18 | $364.54 | $365.38 | 1,284,611 |
November 11 2025 | $373.47 | $375.11 | $363.28 | $371.42 | 1,461,155 |
November 10 2025 | $363.32 | $377.84 | $358.85 | $373.89 | 1,986,415 |
November 07 2025 | $347.45 | $362.24 | $339.00 | $361.04 | 1,622,028 |
November 06 2025 | $362.00 | $365.86 | $352.35 | $355.83 | 1,588,450 |
November 05 2025 | $354.75 | $358.88 | $345.39 | $350.28 | 1,646,722 |
November 04 2025 | $358.95 | $368.90 | $350.13 | $355.84 | 1,828,632 |
November 03 2025 | $385.04 | $385.44 | $356.56 | $369.05 | 4,892,455 |
Daily pricing data for MongoDB dates back to 10/19/2017, and may be incomplete.
