MongoDB, Inc. (MDB)
NASDAQ: MDB · Real-Time Price · USD
270.47
+6.54 (2.48%)
At close: Mar 6, 2026, 4:00 PM EST
269.80
-0.67 (-0.25%)
After-hours: Mar 6, 2026, 7:59 PM EST
MongoDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 259.00 | 275.37 | 258.02 | 270.47 | 270.47 | 2.48% | 2,899,377 |
| Mar 5, 2026 | 249.87 | 268.77 | 249.87 | 263.93 | 263.93 | 6.42% | 3,726,430 |
| Mar 4, 2026 | 255.75 | 257.45 | 245.74 | 248.01 | 248.01 | -1.87% | 3,966,315 |
| Mar 3, 2026 | 235.41 | 263.98 | 229.60 | 252.73 | 252.73 | -22.24% | 12,085,911 |
| Mar 2, 2026 | 322.87 | 333.68 | 320.60 | 325.01 | 325.01 | -1.05% | 3,164,826 |
| Feb 27, 2026 | 328.79 | 331.30 | 319.21 | 328.47 | 328.47 | -2.42% | 1,821,013 |
| Feb 26, 2026 | 321.85 | 338.52 | 318.25 | 336.61 | 336.61 | 6.86% | 2,192,680 |
| Feb 25, 2026 | 311.29 | 319.19 | 305.75 | 314.99 | 314.99 | 0.79% | 1,876,878 |
| Feb 24, 2026 | 304.02 | 319.72 | 292.53 | 312.51 | 312.51 | 2.34% | 2,320,149 |
| Feb 23, 2026 | 337.65 | 337.95 | 298.00 | 305.37 | 305.37 | -11.37% | 3,003,391 |
| Feb 20, 2026 | 348.53 | 363.21 | 338.85 | 344.56 | 344.56 | -3.18% | 1,379,770 |
| Feb 19, 2026 | 362.18 | 363.58 | 353.50 | 355.89 | 355.89 | -1.98% | 940,131 |
| Feb 18, 2026 | 354.02 | 366.53 | 346.63 | 363.07 | 363.07 | 2.46% | 916,618 |
| Feb 17, 2026 | 364.76 | 364.76 | 340.40 | 354.36 | 354.36 | -3.81% | 1,650,465 |
| Feb 13, 2026 | 353.50 | 372.80 | 350.00 | 368.40 | 368.40 | 3.27% | 1,324,816 |
| Feb 12, 2026 | 364.50 | 372.58 | 345.00 | 356.74 | 356.74 | -2.12% | 1,608,855 |
| Feb 11, 2026 | 382.08 | 386.65 | 352.35 | 364.46 | 364.46 | -3.39% | 1,644,500 |
| Feb 10, 2026 | 383.30 | 388.00 | 366.95 | 377.26 | 377.26 | 5.45% | 2,414,505 |
| Feb 9, 2026 | 346.07 | 363.07 | 343.59 | 357.77 | 357.77 | 3.90% | 1,485,331 |
| Feb 6, 2026 | 339.84 | 344.66 | 319.30 | 344.35 | 344.35 | 5.47% | 1,930,277 |
| Feb 5, 2026 | 331.82 | 342.14 | 324.18 | 326.50 | 326.50 | -3.29% | 1,616,724 |
| Feb 4, 2026 | 339.16 | 342.81 | 318.92 | 337.60 | 337.60 | -2.44% | 2,587,316 |
| Feb 3, 2026 | 371.37 | 372.82 | 333.17 | 346.06 | 346.06 | -7.14% | 1,991,763 |
| Feb 2, 2026 | 369.75 | 381.00 | 359.95 | 372.68 | 372.68 | 0.36% | 1,086,448 |
| Jan 30, 2026 | 375.82 | 381.83 | 368.24 | 371.33 | 371.33 | -0.72% | 1,603,873 |
| Jan 29, 2026 | 395.40 | 398.00 | 362.90 | 374.02 | 374.02 | -9.01% | 2,745,000 |
| Jan 28, 2026 | 417.07 | 426.32 | 409.44 | 411.04 | 411.04 | -0.21% | 863,770 |
| Jan 27, 2026 | 420.00 | 423.48 | 410.21 | 411.89 | 411.89 | 0.16% | 702,993 |
| Jan 26, 2026 | 401.85 | 413.58 | 399.83 | 411.25 | 411.25 | 3.15% | 958,339 |
| Jan 23, 2026 | 406.61 | 408.22 | 396.89 | 398.69 | 398.69 | -1.47% | 1,047,630 |
| Jan 22, 2026 | 387.60 | 404.99 | 387.14 | 404.64 | 404.64 | 6.08% | 1,088,703 |
| Jan 21, 2026 | 387.22 | 390.89 | 380.19 | 381.44 | 381.44 | -0.88% | 1,093,056 |
| Jan 20, 2026 | 389.87 | 400.92 | 380.25 | 384.82 | 384.82 | -3.74% | 1,534,616 |
| Jan 16, 2026 | 390.64 | 413.72 | 386.75 | 399.76 | 399.76 | 2.71% | 1,988,304 |
| Jan 15, 2026 | 388.31 | 410.74 | 384.00 | 389.20 | 389.20 | 0.60% | 2,262,835 |
| Jan 14, 2026 | 409.36 | 410.36 | 385.45 | 386.89 | 386.89 | -5.91% | 1,627,555 |
| Jan 13, 2026 | 417.73 | 424.23 | 409.70 | 411.19 | 411.19 | -1.67% | 1,521,875 |
| Jan 12, 2026 | 408.12 | 419.27 | 404.60 | 418.19 | 418.19 | 2.47% | 1,088,050 |
| Jan 9, 2026 | 414.78 | 420.80 | 407.73 | 408.12 | 408.12 | -1.31% | 1,191,327 |
| Jan 8, 2026 | 440.51 | 444.00 | 411.55 | 413.52 | 413.52 | -6.15% | 1,578,427 |
| Jan 7, 2026 | 435.01 | 444.72 | 433.01 | 440.60 | 440.60 | 1.09% | 1,381,824 |
| Jan 6, 2026 | 420.52 | 436.42 | 418.94 | 435.86 | 435.86 | 3.57% | 1,740,133 |
| Jan 5, 2026 | 404.01 | 423.71 | 400.86 | 420.82 | 420.82 | 5.30% | 1,669,124 |
| Jan 2, 2026 | 422.50 | 423.50 | 392.50 | 399.65 | 399.65 | -4.77% | 2,555,142 |
| Dec 31, 2025 | 421.38 | 425.80 | 418.69 | 419.69 | 419.69 | -0.37% | 835,793 |
| Dec 30, 2025 | 425.49 | 428.65 | 420.91 | 421.23 | 421.23 | -0.45% | 921,493 |
| Dec 29, 2025 | 434.00 | 435.00 | 420.90 | 423.14 | 423.14 | -2.92% | 1,506,864 |
| Dec 26, 2025 | 435.56 | 439.67 | 435.05 | 435.85 | 435.85 | 0.08% | 532,898 |
| Dec 24, 2025 | 435.35 | 439.08 | 434.29 | 435.51 | 435.51 | -0.37% | 341,339 |
| Dec 23, 2025 | 439.00 | 439.39 | 432.50 | 437.13 | 437.13 | -0.58% | 843,980 |
| Dec 22, 2025 | 433.00 | 440.67 | 431.00 | 439.68 | 439.68 | 2.10% | 1,375,602 |
| Dec 19, 2025 | 429.00 | 431.56 | 423.25 | 430.64 | 430.64 | 1.28% | 1,407,419 |
| Dec 18, 2025 | 420.00 | 428.56 | 415.50 | 425.20 | 425.20 | 3.12% | 1,957,748 |
| Dec 17, 2025 | 421.85 | 428.53 | 411.76 | 412.35 | 412.35 | -2.17% | 1,349,814 |
| Dec 16, 2025 | 410.03 | 425.48 | 408.00 | 421.50 | 421.50 | 1.32% | 1,758,441 |
| Dec 15, 2025 | 420.79 | 420.86 | 411.00 | 416.00 | 416.00 | -0.72% | 2,066,245 |
| Dec 12, 2025 | 417.79 | 421.54 | 411.28 | 419.00 | 419.00 | -0.33% | 1,260,506 |
| Dec 11, 2025 | 423.18 | 432.55 | 418.64 | 420.39 | 420.39 | -1.64% | 1,313,982 |
| Dec 10, 2025 | 412.76 | 429.85 | 411.92 | 427.41 | 427.41 | 3.22% | 1,719,438 |
| Dec 9, 2025 | 416.36 | 419.99 | 412.75 | 414.06 | 414.06 | -1.11% | 1,234,116 |
| Dec 8, 2025 | 413.00 | 424.64 | 413.00 | 418.71 | 418.71 | 2.22% | 2,237,190 |
| Dec 5, 2025 | 397.39 | 411.24 | 393.53 | 409.62 | 409.62 | 3.25% | 2,101,169 |
| Dec 4, 2025 | 405.62 | 407.52 | 394.00 | 396.73 | 396.73 | -2.27% | 2,516,705 |
| Dec 3, 2025 | 404.79 | 411.45 | 396.37 | 405.94 | 405.94 | 0.98% | 2,574,094 |
| Dec 2, 2025 | 406.82 | 419.50 | 399.51 | 401.99 | 401.99 | 22.23% | 9,487,545 |
| Dec 1, 2025 | 326.43 | 335.92 | 321.26 | 328.87 | 328.87 | -1.05% | 4,997,628 |
| Nov 28, 2025 | 330.51 | 336.24 | 330.51 | 332.37 | 332.37 | 1.87% | 1,199,625 |
| Nov 26, 2025 | 331.28 | 331.80 | 325.00 | 326.27 | 326.27 | -1.65% | 1,420,966 |
| Nov 25, 2025 | 329.57 | 333.51 | 322.53 | 331.75 | 331.75 | 0.34% | 1,582,596 |
| Nov 24, 2025 | 325.05 | 334.65 | 324.36 | 330.63 | 330.63 | 2.94% | 2,208,983 |
| Nov 21, 2025 | 327.45 | 328.98 | 309.94 | 321.18 | 321.18 | -2.40% | 2,179,478 |
| Nov 20, 2025 | 344.72 | 353.29 | 326.17 | 329.09 | 329.09 | -2.40% | 1,646,306 |
| Nov 19, 2025 | 337.23 | 343.29 | 332.88 | 337.19 | 337.19 | -0.20% | 727,035 |
| Nov 18, 2025 | 334.00 | 341.26 | 331.01 | 337.86 | 337.86 | -0.51% | 970,890 |
| Nov 17, 2025 | 349.82 | 352.00 | 333.64 | 339.60 | 339.60 | -3.69% | 1,444,586 |
| Nov 14, 2025 | 338.98 | 356.50 | 337.00 | 352.61 | 352.61 | 0.42% | 1,377,369 |
| Nov 13, 2025 | 359.85 | 362.99 | 347.62 | 351.14 | 351.14 | -3.90% | 1,406,066 |
| Nov 12, 2025 | 372.88 | 376.18 | 364.54 | 365.38 | 365.38 | -1.63% | 1,284,611 |
| Nov 11, 2025 | 373.47 | 375.11 | 363.28 | 371.42 | 371.42 | -0.66% | 1,461,155 |
| Nov 10, 2025 | 363.32 | 377.84 | 358.85 | 373.89 | 373.89 | 3.56% | 1,986,415 |
| Nov 7, 2025 | 347.45 | 362.24 | 339.00 | 361.04 | 361.04 | 1.46% | 1,622,028 |
| Nov 6, 2025 | 362.00 | 365.86 | 352.35 | 355.83 | 355.83 | 1.58% | 1,588,450 |
| Nov 5, 2025 | 354.75 | 358.88 | 345.39 | 350.28 | 350.28 | -1.56% | 1,646,722 |
| Nov 4, 2025 | 358.95 | 368.90 | 350.13 | 355.84 | 355.84 | -3.58% | 1,828,632 |
| Nov 3, 2025 | 385.04 | 385.44 | 356.56 | 369.05 | 369.05 | 2.57% | 4,892,455 |
| Oct 31, 2025 | 354.50 | 362.15 | 349.60 | 359.82 | 359.82 | 3.53% | 2,074,058 |
| Oct 30, 2025 | 338.11 | 355.49 | 336.95 | 347.54 | 347.54 | 2.06% | 2,316,091 |
| Oct 29, 2025 | 335.50 | 343.27 | 330.00 | 340.53 | 340.53 | 1.21% | 1,072,340 |
| Oct 28, 2025 | 343.00 | 343.82 | 335.88 | 336.46 | 336.46 | -1.09% | 885,650 |
| Oct 27, 2025 | 339.29 | 346.86 | 338.00 | 340.17 | 340.17 | 1.98% | 953,118 |
| Oct 24, 2025 | 335.05 | 340.98 | 333.54 | 333.57 | 333.57 | 1.08% | 1,139,523 |
| Oct 23, 2025 | 321.23 | 331.32 | 321.00 | 330.01 | 330.01 | 1.51% | 694,048 |
| Oct 22, 2025 | 324.30 | 330.00 | 318.00 | 325.10 | 325.10 | -0.20% | 1,783,449 |
| Oct 21, 2025 | 326.71 | 335.39 | 325.35 | 325.76 | 325.76 | -0.50% | 917,354 |
| Oct 20, 2025 | 321.39 | 330.29 | 321.14 | 327.41 | 327.41 | 2.79% | 1,120,680 |
| Oct 17, 2025 | 311.77 | 320.91 | 310.30 | 318.53 | 318.53 | 1.33% | 997,912 |
| Oct 16, 2025 | 320.00 | 329.66 | 311.03 | 314.35 | 314.35 | -1.09% | 1,643,577 |
| Oct 15, 2025 | 315.94 | 319.98 | 314.00 | 317.83 | 317.83 | 1.28% | 886,247 |
| Oct 14, 2025 | 312.32 | 317.91 | 307.21 | 313.81 | 313.81 | -1.69% | 973,645 |
| Oct 13, 2025 | 323.01 | 323.28 | 313.80 | 319.21 | 319.21 | 1.52% | 886,347 |