The highest closing price for MongoDB (MDB) last month was $334.87, on September 10. It was up 0.1% for the month. The latest price is $313.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $315.52 | $318.38 | $306.44 | $310.38 | 1,520,423 |
September 29 2025 | $321.00 | $322.00 | $314.53 | $317.00 | 1,641,509 |
September 26 2025 | $315.25 | $319.52 | $312.00 | $318.41 | 1,263,261 |
September 25 2025 | $313.47 | $316.34 | $309.34 | $315.32 | 1,238,489 |
September 24 2025 | $320.53 | $322.53 | $315.20 | $315.30 | 1,367,257 |
September 23 2025 | $324.00 | $326.57 | $318.21 | $318.96 | 2,048,315 |
September 22 2025 | $323.19 | $327.50 | $320.00 | $323.59 | 1,921,185 |
September 19 2025 | $320.15 | $325.54 | $317.92 | $323.43 | 3,034,291 |
September 18 2025 | $319.00 | $322.25 | $310.22 | $316.30 | 2,630,512 |
September 17 2025 | $327.93 | $329.01 | $306.50 | $315.38 | 3,724,487 |
September 16 2025 | $333.90 | $334.00 | $325.17 | $327.37 | 1,919,362 |
September 15 2025 | $335.51 | $344.30 | $333.50 | $333.97 | 3,548,014 |
September 12 2025 | $336.10 | $336.10 | $328.27 | $330.10 | 1,282,856 |
September 11 2025 | $337.25 | $340.80 | $331.81 | $332.10 | 1,366,334 |
September 10 2025 | $333.99 | $344.85 | $333.21 | $334.87 | 2,641,613 |
September 09 2025 | $323.50 | $331.89 | $322.00 | $331.09 | 2,064,036 |
September 08 2025 | $326.25 | $327.19 | $320.65 | $323.29 | 1,328,131 |
September 05 2025 | $325.05 | $331.04 | $322.79 | $324.74 | 2,339,421 |
September 04 2025 | $311.60 | $322.66 | $306.01 | $322.05 | 2,750,905 |
September 03 2025 | $319.97 | $320.44 | $306.02 | $312.88 | 2,978,230 |
September 02 2025 | $310.00 | $323.59 | $308.50 | $318.29 | 4,189,171 |
Daily pricing data for MongoDB dates back to 10/19/2017, and may be incomplete.
