The highest closing price for MongoDB (MDB) last month was $180.19, on April 2. It was down 1.4% for the month. The latest price is $178.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $169.40 | $172.55 | $167.19 | $172.17 | 1,443,749 |
April 29 2025 | $174.49 | $177.01 | $173.83 | $174.69 | 1,489,367 |
April 28 2025 | $172.98 | $175.96 | $170.57 | $174.51 | 1,836,164 |
April 25 2025 | $171.38 | $175.08 | $168.41 | $173.50 | 2,105,878 |
April 24 2025 | $162.92 | $175.43 | $162.26 | $173.21 | 3,316,821 |
April 23 2025 | $159.87 | $167.32 | $159.58 | $162.66 | 2,979,859 |
April 22 2025 | $150.23 | $155.24 | $148.88 | $152.15 | 3,142,423 |
April 21 2025 | $157.25 | $158.12 | $150.76 | $151.67 | 2,292,880 |
April 17 2025 | $161.68 | $162.62 | $155.88 | $159.26 | 1,549,832 |
April 16 2025 | $156.10 | $160.59 | $155.41 | $160.04 | 2,040,158 |
April 15 2025 | $159.03 | $162.49 | $157.01 | $158.58 | 1,537,904 |
April 14 2025 | $167.00 | $168.64 | $157.36 | $158.04 | 1,866,527 |
April 11 2025 | $160.72 | $164.00 | $157.11 | $162.24 | 1,678,024 |
April 10 2025 | $167.41 | $169.13 | $157.85 | $161.10 | 2,349,969 |
April 09 2025 | $145.26 | $174.03 | $144.20 | $171.34 | 3,614,365 |
April 08 2025 | $156.00 | $156.25 | $143.15 | $145.85 | 2,975,713 |
April 07 2025 | $146.50 | $159.44 | $140.78 | $147.38 | 5,429,323 |
April 04 2025 | $158.05 | $159.85 | $151.52 | $154.39 | 3,891,854 |
April 03 2025 | $170.42 | $173.20 | $160.29 | $163.34 | 3,345,076 |
April 02 2025 | $173.20 | $183.00 | $173.20 | $180.19 | 2,359,366 |
April 01 2025 | $174.69 | $178.15 | $170.66 | $176.61 | 1,321,319 |
Daily pricing data for MongoDB dates back to 10/19/2017, and may be incomplete.
