The average closing price for MongoDB (MDB) in April 2025 and between December 15, 2022 and December 15, 2025 was $163.47. It was down 1.4% in that time. The latest price is $419.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 08 2025 | $413.00 | $432.55 | $411.28 | $419.00 | 7,765,232 |
Week of December 01 2025 | $326.43 | $419.50 | $321.26 | $409.62 | 20,893,473 |
Week of November 24 2025 | $325.05 | $336.24 | $322.53 | $332.37 | 6,411,485 |
Week of November 17 2025 | $349.82 | $353.29 | $309.94 | $321.18 | 6,968,295 |
Week of November 10 2025 | $363.32 | $377.84 | $337.00 | $352.61 | 7,515,616 |
Week of November 03 2025 | $385.04 | $385.44 | $339.00 | $361.04 | 11,578,287 |
Week of October 27 2025 | $339.29 | $362.15 | $330.00 | $359.82 | 7,301,257 |
Week of October 20 2025 | $321.39 | $340.98 | $318.00 | $333.57 | 5,655,054 |
Week of October 13 2025 | $323.01 | $329.66 | $307.21 | $318.53 | 5,387,728 |
Week of October 06 2025 | $323.22 | $337.95 | $311.11 | $314.44 | 7,755,195 |
Week of September 29 2025 | $321.00 | $335.83 | $306.44 | $321.21 | 11,232,754 |
Week of September 22 2025 | $323.19 | $327.50 | $309.34 | $318.41 | 7,838,507 |
Week of September 15 2025 | $335.51 | $344.30 | $306.50 | $323.43 | 14,856,666 |
Week of September 08 2025 | $326.25 | $344.85 | $320.65 | $330.10 | 8,682,970 |
Week of September 01 2025 | $310.00 | $331.04 | $306.01 | $324.74 | 12,257,727 |
Week of August 25 2025 | $219.00 | $321.92 | $212.31 | $315.61 | 47,328,842 |
Week of August 18 2025 | $222.98 | $231.55 | $206.92 | $219.06 | 9,851,017 |
Week of August 11 2025 | $207.00 | $219.04 | $198.47 | $218.26 | 12,489,886 |
Week of August 04 2025 | $223.37 | $242.77 | $207.88 | $209.18 | 12,492,660 |
Week of July 28 2025 | $245.30 | $251.24 | $217.33 | $220.97 | 11,900,610 |
Week of July 21 2025 | $222.91 | $248.25 | $220.25 | $241.37 | 11,429,854 |
Week of July 14 2025 | $202.00 | $222.05 | $201.01 | $221.21 | 9,539,645 |
Week of July 07 2025 | $209.99 | $218.42 | $201.67 | $202.51 | 11,115,032 |
Week of June 30 2025 | $212.17 | $214.17 | $203.14 | $211.34 | 7,504,335 |
Week of June 23 2025 | $200.48 | $212.00 | $196.00 | $209.92 | 9,703,925 |
Daily pricing data for MongoDB dates back to 10/19/2017, and may be incomplete.
