MongoDB, Inc. - Class A Common Stock (MDB)
264.13
+9.75 (3.83%)
MongoDB Inc is a leading provider of modern database solutions that enable organizations to harness the power of data more effectively
The company is renowned for its open-source, document-based database platform, which allows developers to build, scale, and manage applications with unmatched flexibility and efficiency. By offering cloud-based database services alongside on-premise solutions, MongoDB empowers businesses to seamlessly process large volumes of data, optimize performance, and accelerate application development. The company caters to a wide range of industries, helping clients unlock the full potential of their data in today’s fast-paced digital environment.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 254.31 | 264.79 | 249.68 | 264.13 | 3,712,762 | 264.13 |
| 3/04/2025 | 257.98 | 259.58 | 245.69 | 254.38 | 1,684,348 | 254.38 |
| 3/03/2025 | 270.63 | 275.54 | 256.70 | 259.02 | 1,583,655 | 259.02 |
| 2/28/2025 | 260.32 | 267.70 | 258.06 | 267.43 | 1,340,321 | 267.43 |
| 2/27/2025 | 276.35 | 279.87 | 262.32 | 262.41 | 1,389,080 | 262.41 |
| 2/26/2025 | 262.98 | 271.02 | 261.80 | 268.30 | 1,178,294 | 268.30 |
| 2/25/2025 | 261.43 | 265.30 | 253.00 | 259.71 | 1,398,532 | 259.71 |
| 2/24/2025 | 274.35 | 275.00 | 257.65 | 267.10 | 1,464,445 | 267.10 |
| 2/21/2025 | 288.99 | 288.99 | 272.69 | 273.26 | 1,583,294 | 273.26 |
| 2/20/2025 | 294.71 | 294.71 | 277.03 | 290.00 | 1,522,784 | 290.00 |
| 2/19/2025 | 297.54 | 298.00 | 289.86 | 295.00 | 1,056,773 | 295.00 |
| 2/18/2025 | 292.05 | 298.92 | 287.46 | 298.51 | 1,159,950 | 298.51 |
| 2/14/2025 | 291.00 | 292.05 | 283.34 | 289.63 | 1,248,785 | 289.63 |
| 2/13/2025 | 293.00 | 294.00 | 282.17 | 292.97 | 1,493,384 | 292.97 |
| 2/12/2025 | 284.91 | 293.43 | 279.14 | 292.46 | 1,280,048 | 292.46 |
| 2/11/2025 | 285.87 | 292.95 | 284.26 | 286.12 | 1,238,338 | 286.12 |
| 2/10/2025 | 281.62 | 288.54 | 280.82 | 286.36 | 1,137,867 | 286.36 |
| 2/07/2025 | 279.01 | 283.96 | 275.86 | 277.87 | 1,400,443 | 277.87 |
| 2/06/2025 | 282.13 | 286.49 | 277.59 | 278.10 | 1,078,433 | 278.10 |
| 2/05/2025 | 273.00 | 284.01 | 270.62 | 282.03 | 1,514,212 | 282.03 |
| 2/04/2025 | 268.34 | 277.17 | 268.03 | 275.97 | 1,275,089 | 275.97 |
| 2/03/2025 | 266.00 | 272.62 | 262.09 | 268.83 | 1,302,661 | 268.83 |
| 1/31/2025 | 273.33 | 281.36 | 272.51 | 273.32 | 1,554,056 | 273.32 |
| 1/30/2025 | 272.66 | 273.22 | 259.69 | 271.07 | 2,258,219 | 271.07 |
| 1/29/2025 | 283.11 | 283.58 | 272.55 | 278.33 | 1,696,495 | 278.33 |
| 1/28/2025 | 267.58 | 286.83 | 263.88 | 284.00 | 3,453,331 | 284.00 |
| 1/27/2025 | 255.00 | 277.73 | 254.22 | 264.58 | 2,363,123 | 264.58 |
| 1/24/2025 | 263.00 | 264.27 | 258.68 | 261.86 | 814,039 | 261.86 |
| 1/23/2025 | 260.00 | 260.79 | 253.34 | 260.62 | 1,057,668 | 260.62 |
| 1/22/2025 | 261.50 | 265.52 | 258.31 | 260.70 | 1,297,033 | 260.70 |
| 1/21/2025 | 257.07 | 265.29 | 256.00 | 257.86 | 2,039,660 | 257.86 |
| 1/17/2025 | 255.17 | 257.32 | 250.16 | 253.11 | 1,402,657 | 253.11 |
| 1/16/2025 | 248.60 | 251.64 | 242.12 | 247.96 | 1,164,606 | 247.96 |
| 1/15/2025 | 247.39 | 250.46 | 242.73 | 242.91 | 1,065,729 | 242.91 |
| 1/14/2025 | 244.70 | 249.59 | 240.41 | 242.41 | 1,087,812 | 242.41 |
| 1/13/2025 | 242.67 | 243.52 | 235.30 | 240.19 | 1,929,266 | 240.19 |
| 1/10/2025 | 243.37 | 247.31 | 240.00 | 245.22 | 1,249,245 | 245.22 |
| 1/08/2025 | 244.38 | 250.54 | 242.46 | 248.68 | 1,042,829 | 248.68 |
| 1/07/2025 | 254.19 | 256.40 | 242.93 | 245.96 | 1,416,364 | 245.96 |
| 1/06/2025 | 254.10 | 259.88 | 251.20 | 252.86 | 1,941,884 | 252.86 |
| 1/03/2025 | 247.01 | 250.22 | 239.73 | 246.39 | 1,533,181 | 246.39 |
| 1/02/2025 | 234.09 | 247.00 | 234.09 | 244.62 | 2,592,670 | 244.62 |
| 12/31/2024 | 233.91 | 0.00 | 233.91 | 232.81 | 0 | 232.81 |
| 12/30/2024 | 234.26 | 235.82 | 229.40 | 233.91 | 3,065,373 | 233.91 |
| 12/27/2024 | 242.91 | 244.80 | 234.07 | 238.35 | 2,776,316 | 238.35 |
| 12/26/2024 | 242.35 | 244.19 | 240.15 | 243.50 | 1,889,233 | 243.50 |
| 12/24/2024 | 243.11 | 244.56 | 240.50 | 243.00 | 1,397,124 | 243.00 |
| 12/23/2024 | 246.51 | 246.51 | 240.88 | 242.92 | 2,811,987 | 242.92 |
| 12/20/2024 | 241.13 | 248.57 | 239.18 | 245.63 | 3,307,378 | 245.63 |
| 12/19/2024 | 252.48 | 255.90 | 243.30 | 245.03 | 2,242,284 | 245.03 |
| 12/18/2024 | 264.68 | 265.13 | 249.11 | 252.67 | 2,566,269 | 252.67 |
| 12/17/2024 | 266.99 | 269.49 | 263.10 | 265.10 | 1,779,855 | 265.10 |
| 12/16/2024 | 264.23 | 274.71 | 260.30 | 265.63 | 3,027,806 | 265.63 |
| 12/13/2024 | 288.61 | 290.63 | 265.26 | 267.19 | 5,096,696 | 267.19 |
| 12/12/2024 | 291.95 | 294.62 | 284.29 | 288.61 | 2,747,708 | 288.61 |
| 12/11/2024 | 297.70 | 305.15 | 295.11 | 297.20 | 3,636,774 | 297.20 |
| 12/10/2024 | 322.43 | 323.57 | 289.46 | 290.90 | 10,281,475 | 290.90 |
| 12/09/2024 | 355.34 | 370.00 | 345.98 | 350.13 | 6,326,499 | 350.13 |
| 12/06/2024 | 343.50 | 348.00 | 340.60 | 343.40 | 1,811,201 | 343.40 |