MongoDB, Inc. - Class A Common Stock (MDB)
271.07
0.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 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 | 245.97 | 2,098,270 | 245.97 |
| 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 | 10,281,375 | 290.90 |
| 12/09/2024 | 355.34 | 370.00 | 345.98 | 350.13 | 6,326,469 | 350.13 |
| 12/06/2024 | 343.50 | 348.00 | 340.60 | 343.40 | 1,811,201 | 343.40 |
| 12/05/2024 | 343.54 | 346.99 | 333.84 | 334.31 | 1,028,443 | 334.31 |
| 12/04/2024 | 337.99 | 347.40 | 333.00 | 341.31 | 1,391,874 | 341.31 |
| 12/03/2024 | 321.13 | 328.28 | 319.48 | 324.01 | 918,963 | 324.01 |
| 12/02/2024 | 323.00 | 332.28 | 322.02 | 325.15 | 1,278,944 | 325.15 |
| 11/29/2024 | 324.78 | 328.69 | 322.05 | 322.49 | 532,070 | 322.49 |
| 11/27/2024 | 335.94 | 336.02 | 319.77 | 324.60 | 1,215,235 | 324.60 |
| 11/26/2024 | 342.76 | 345.98 | 334.00 | 335.40 | 1,768,058 | 335.40 |
| 11/25/2024 | 349.17 | 353.55 | 340.65 | 341.36 | 2,804,830 | 341.36 |
| 11/22/2024 | 324.95 | 337.56 | 323.36 | 332.50 | 2,754,992 | 332.50 |
| 11/21/2024 | 306.22 | 331.19 | 305.08 | 315.44 | 4,189,720 | 315.44 |
| 11/20/2024 | 289.46 | 290.94 | 275.10 | 281.76 | 1,236,529 | 281.76 |
| 11/19/2024 | 279.00 | 291.29 | 278.03 | 289.15 | 1,542,874 | 289.15 |
| 11/18/2024 | 281.68 | 285.27 | 279.50 | 284.43 | 1,006,045 | 284.43 |
| 11/15/2024 | 286.00 | 289.85 | 272.94 | 279.77 | 1,764,369 | 279.77 |
| 11/14/2024 | 301.00 | 303.53 | 290.62 | 291.59 | 1,662,162 | 291.59 |
| 11/13/2024 | 291.13 | 320.68 | 291.13 | 300.89 | 2,529,801 | 300.89 |
| 11/12/2024 | 291.15 | 297.00 | 288.69 | 291.65 | 1,284,645 | 291.65 |
| 11/11/2024 | 290.94 | 292.43 | 283.71 | 291.57 | 924,898 | 291.57 |
| 11/08/2024 | 292.08 | 292.68 | 284.18 | 290.04 | 897,539 | 290.04 |
| 11/07/2024 | 280.87 | 295.51 | 280.87 | 294.12 | 1,190,894 | 294.12 |
| 11/06/2024 | 281.00 | 288.09 | 280.61 | 280.98 | 940,522 | 280.98 |
| 11/05/2024 | 268.39 | 274.87 | 264.18 | 274.75 | 724,477 | 274.75 |
| 11/04/2024 | 269.57 | 270.59 | 265.45 | 267.39 | 894,967 | 267.39 |
| 11/01/2024 | 270.40 | 275.23 | 265.18 | 271.85 | 1,035,517 | 271.85 |
| 10/31/2024 | 280.00 | 280.56 | 268.99 | 270.40 | 1,101,064 | 270.40 |