The highest closing price for MongoDB (MDB) last month was $244.41, on July 28. It was up 13.3% for the month. The latest price is $218.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $249.29 | $251.24 | $237.14 | $237.89 | 2,837,611 |
July 30 2025 | $240.51 | $246.35 | $236.46 | $244.36 | 1,975,225 |
July 29 2025 | $245.00 | $247.44 | $238.99 | $240.88 | 1,793,836 |
July 28 2025 | $245.30 | $247.59 | $240.71 | $244.41 | 2,273,098 |
July 25 2025 | $236.00 | $248.25 | $235.30 | $241.37 | 3,589,441 |
July 24 2025 | $231.99 | $243.38 | $231.00 | $235.16 | 2,495,550 |
July 23 2025 | $225.10 | $229.15 | $221.01 | $228.25 | 1,500,289 |
July 22 2025 | $223.50 | $228.50 | $221.81 | $224.30 | 1,926,072 |
July 21 2025 | $222.91 | $224.99 | $220.25 | $222.24 | 1,918,502 |
July 18 2025 | $219.99 | $222.05 | $217.00 | $221.21 | 1,822,523 |
July 17 2025 | $210.02 | $220.07 | $210.02 | $218.53 | 2,242,377 |
July 16 2025 | $209.07 | $210.00 | $203.51 | $209.64 | 1,606,780 |
July 15 2025 | $203.06 | $212.39 | $202.50 | $208.66 | 2,384,181 |
July 14 2025 | $202.00 | $205.50 | $201.01 | $201.53 | 1,483,784 |
July 11 2025 | $207.93 | $209.63 | $201.67 | $202.51 | 1,695,808 |
July 10 2025 | $218.00 | $218.42 | $205.44 | $209.27 | 2,928,997 |
July 09 2025 | $213.05 | $217.21 | $210.13 | $217.12 | 3,145,493 |
July 08 2025 | $210.18 | $212.36 | $208.39 | $208.90 | 1,768,938 |
July 07 2025 | $209.99 | $211.46 | $205.67 | $210.01 | 1,575,796 |
July 03 2025 | $205.41 | $213.79 | $205.41 | $211.34 | 1,522,935 |
July 02 2025 | $206.05 | $208.48 | $203.14 | $204.43 | 2,169,800 |
July 01 2025 | $210.00 | $211.68 | $203.35 | $206.04 | 2,148,800 |
Daily pricing data for MongoDB dates back to 10/19/2017, and may be incomplete.
