Get the Stockscreener App
277.87
0.08%
-0.23
After Hours:
277.45
-0.42
-0.15%
Mongodb Inc Stock (MDB) Price History
The historical daily chart and data for Mongodb Inc stock (MDB), show that the latest closing stock price as of February 07, 2025, is $277.87.
- Mongodb Inc all-time high stock price is $590.00, occurred on November 17, 2021.
- The lowest Mongodb Inc stock price recorded was $24.62 on December 11, 2017. Since then, Mongodb Inc's stock price has risen over 1,029% to $277.87 now.
- The 52-week high stock price for MDB is $509.62, representing a 83.40% increase from the current share price, occurred on February 12, 2024.
- The 52-week low stock price for MDB is $212.74, indicating a -23.44% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Mongodb Inc (MDB) stock in the beginning of 2024 was $487.55. The stock closed the year at $196.84, a loss of over -59.63% for the year.
The table below shows more information about MDB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 07, 2025 | $284.0 | $275.9 | $8.10 | 1,350,161.0 | -0.08% |
| Feb 06, 2025 | $286.5 | $277.6 | $8.90 | 1,075,012.0 | -1.39% |
| Feb 05, 2025 | $284.0 | $270.6 | $13.39 | 1,462,643.0 | +2.20% |
| Feb 04, 2025 | $277.2 | $268.0 | $9.14 | 1,256,957.0 | +2.66% |
| Feb 03, 2025 | $272.6 | $262.1 | $10.53 | 1,282,299.0 | -1.64% |
| Jan 31, 2025 | $281.4 | $272.5 | $8.85 | 1,520,313.0 | +0.83% |
| Jan 30, 2025 | $273.2 | $259.7 | $13.53 | 2,230,602.0 | -2.61% |
| Jan 29, 2025 | $283.6 | $272.6 | $11.03 | 1,668,114.0 | -2.00% |
| Jan 28, 2025 | $286.8 | $263.9 | $22.95 | 3,447,482.0 | +7.34% |
| Jan 27, 2025 | $277.7 | $254.2 | $23.51 | 2,336,568.0 | +1.04% |
| Jan 24, 2025 | $264.3 | $258.7 | $5.59 | 794,416.0 | +0.48% |
| Jan 23, 2025 | $260.8 | $253.3 | $7.45 | 997,585.0 | -0.03% |
| Jan 22, 2025 | $265.5 | $258.3 | $7.21 | 1,238,541.0 | +1.10% |
| Jan 21, 2025 | $265.3 | $256.0 | $9.29 | 1,802,442.0 | +1.88% |
| Jan 17, 2025 | $257.3 | $250.2 | $7.16 | 1,381,213.0 | +2.08% |
| Jan 16, 2025 | $251.6 | $242.1 | $9.52 | 1,155,127.0 | +2.08% |
| Jan 15, 2025 | $250.5 | $242.7 | $7.73 | 1,047,496.0 | +0.21% |
| Jan 14, 2025 | $249.6 | $240.4 | $9.18 | 1,058,110.0 | +0.92% |
| Jan 13, 2025 | $243.5 | $235.3 | $8.22 | 1,904,123.0 | -2.05% |
| Jan 10, 2025 | $247.3 | $240.0 | $7.31 | 1,237,875.0 | -1.39% |
| Jan 08, 2025 | $250.5 | $242.5 | $8.08 | 1,034,171.0 | +1.11% |
Mongodb Inc Stock (MDB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Mongodb Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MDB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mongodb Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Mongodb Inc Stock (MDB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $286.5 | $262.1 | $24.40 | 7,777,233.0 | +1.66% |
| Jan, 2025 | $286.8 | $234.1 | $52.74 | 32,217,273.0 | +17.40% |
Mongodb Inc Stock (MDB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $370.0 | $229.4 | $140.6 | 58,425,075.0 | -27.47% |
| Nov, 2024 | $353.6 | $264.2 | $89.38 | 30,456,277.0 | +19.26% |
| Oct, 2024 | $297.7 | $250.3 | $47.42 | 28,506,220.0 | +0.02% |
| Sep, 2024 | $300.0 | $265.7 | $34.27 | 21,116,780.0 | -7.03% |
| Aug, 2024 | $293.3 | $212.7 | $80.54 | 31,270,611.0 | +15.23% |
| Jul, 2024 | $271.7 | $237.4 | $34.30 | 31,249,651.0 | +0.96% |
| Jun, 2024 | $252.1 | $214.7 | $37.37 | 41,064,776.0 | +5.89% |
| May, 2024 | $387.2 | $225.2 | $161.9 | 34,932,216.0 | -35.36% |
| Apr, 2024 | $385.9 | $321.8 | $64.09 | 27,335,077.0 | +1.82% |
| Mar, 2024 | $449.1 | $340.4 | $108.8 | 34,187,240.0 | -19.87% |
| Feb, 2024 | $509.6 | $399.9 | $109.7 | 24,981,660.0 | +11.75% |
| Jan, 2024 | $426.5 | $360.1 | $66.41 | 26,833,117.0 | -2.04% |
Mongodb Inc Stock (MDB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $440.8 | $373.2 | $67.58 | 44,569,896.0 | -1.66% |
| Nov, 2023 | $442.8 | $323.3 | $119.5 | 27,584,794.0 | +20.65% |
| Oct, 2023 | $374.7 | $321.0 | $53.67 | 21,664,312.0 | -0.37% |
| Sep, 2023 | $414.0 | $323.0 | $90.99 | 27,273,694.0 | -9.29% |
| Aug, 2023 | $425.0 | $342.0 | $82.96 | 29,441,151.0 | -9.94% |
| Jul, 2023 | $439.0 | $376.5 | $62.51 | 27,366,710.0 | +3.02% |
| Jun, 2023 | $418.7 | $275.8 | $142.9 | 51,098,400.0 | +39.89% |
| May, 2023 | $298.4 | $215.6 | $82.81 | 38,333,501.0 | +22.43% |
| Apr, 2023 | $243.7 | $198.7 | $45.01 | 28,510,455.0 | +2.93% |
| Mar, 2023 | $233.2 | $189.6 | $43.62 | 45,865,869.0 | +11.26% |
| Feb, 2023 | $248.2 | $203.4 | $44.78 | 26,443,843.0 | -2.19% |
| Jan, 2023 | $224.9 | $164.6 | $60.31 | 32,623,187.0 | +8.82% |
0.64%
0.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):