Skip to main content
MongoDB, Inc. (MDB)
NASDAQ: MDB · Real-Time Price · USD
314.01
+19.91 (6.77%)
At close: Jun 26, 2026, 4:00 PM EDT
313.81
-0.20 (-0.06%)
After-hours: Jun 26, 2026, 7:56 PM EDT

MongoDB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026294.25314.99293.67314.01314.016.77%3,373,607
Jun 25, 2026301.54305.84290.57294.10294.10-2.76%1,368,379
Jun 24, 2026318.00323.57300.84302.44302.44-5.77%1,474,328
Jun 23, 2026316.01325.69313.19320.97320.970.57%924,048
Jun 22, 2026321.58325.22309.25319.16319.16-4.08%2,105,097
Jun 18, 2026333.58336.34314.56332.75332.75-0.58%3,010,064
Jun 17, 2026344.05348.51331.69334.69334.69-4.05%1,505,413
Jun 16, 2026353.00364.16344.00348.81348.81-1.52%1,069,451
Jun 15, 2026349.83364.26346.50354.18354.183.32%1,271,770
Jun 12, 2026355.95359.39340.50342.80342.80-3.28%939,690
Jun 11, 2026345.49359.24338.59354.41354.411.76%1,149,215
Jun 10, 2026334.61359.50331.56348.28348.282.35%1,506,142
Jun 9, 2026349.40356.46325.22340.28340.28-3.48%1,788,144
Jun 8, 2026348.01359.00344.14352.56352.560.52%1,775,954
Jun 5, 2026375.09381.00350.11350.74350.74-7.74%1,786,156
Jun 4, 2026371.95390.00369.00380.18380.183.22%1,690,659
Jun 3, 2026391.27392.49364.37368.32368.32-7.56%2,096,285
Jun 2, 2026387.55412.00385.44398.46398.46-1.34%2,474,468
Jun 1, 2026346.00409.00345.50403.88403.8820.36%6,787,728
May 29, 2026350.50352.59303.97335.55335.553.03%10,612,619
May 28, 2026321.50331.85316.20325.68325.6810.60%9,641,949
May 27, 2026301.40303.90292.72294.46294.46-4.19%3,148,195
May 26, 2026314.37317.46303.80307.35307.35-5.76%3,220,205
May 22, 2026318.05330.99318.05326.13326.132.72%1,264,180
May 21, 2026325.40325.40312.73317.50317.50-3.54%1,978,991
May 20, 2026331.30336.83323.59329.14329.14-1.66%1,421,071
May 19, 2026338.63349.21331.01334.68334.681.42%1,880,351
May 18, 2026311.91339.97309.40330.00330.005.72%2,690,233
May 15, 2026304.50316.84301.26312.16312.162.99%1,454,729
May 14, 2026302.05304.70292.46303.09303.090.03%1,145,661
May 13, 2026307.19310.96296.27303.00303.00-1.85%1,546,583
May 12, 2026307.74317.21305.82308.72308.724.78%2,653,970
May 11, 2026294.98305.45289.72294.65294.65-1.61%1,441,701
May 8, 2026289.65301.15282.05299.47299.472.06%1,813,007
May 7, 2026290.06304.03289.13293.42293.4210.62%3,614,403
May 6, 2026265.40268.82255.62265.26265.26-0.53%839,332
May 5, 2026267.29272.87260.00266.68266.680.75%926,950
May 4, 2026263.65270.62259.79264.69264.690.47%1,049,062
May 1, 2026260.85269.60260.21263.46263.465.04%1,418,783
Apr 30, 2026258.29258.49244.88250.83250.83-2.89%1,844,264
Apr 29, 2026255.31259.67251.57258.29258.290.03%852,217
Apr 28, 2026264.97269.98256.32258.20258.20-2.34%1,214,198
Apr 27, 2026253.59265.72251.37264.38264.384.25%1,252,527
Apr 24, 2026258.00258.10240.62253.59253.59-1.75%2,074,260
Apr 23, 2026257.56258.49250.07258.11258.11-4.24%1,814,739
Apr 22, 2026267.77272.37265.10269.54269.543.10%1,181,638
Apr 21, 2026266.10272.77261.00261.43261.43-1.01%1,064,807
Apr 20, 2026262.98268.89257.15264.11264.110.28%1,481,947
Apr 17, 2026254.39269.42250.04263.38263.384.87%2,582,823
Apr 16, 2026252.00255.65246.55251.14251.142.90%1,489,822
Apr 15, 2026234.81244.69231.00244.06244.064.48%1,818,562
Apr 14, 2026236.60242.43232.42233.60233.60-1.08%1,213,894
Apr 13, 2026226.34237.54224.62236.14236.144.51%1,471,158
Apr 10, 2026230.52232.04215.68225.95225.95-1.54%3,075,475
Apr 9, 2026250.75250.75229.03229.49229.49-8.32%2,586,090
Apr 8, 2026265.12266.50246.70250.32250.32-1.48%1,903,409
Apr 7, 2026253.03256.99248.47254.08254.08-0.36%871,856
Apr 6, 2026253.61256.46247.29255.01255.010.75%1,510,985
Apr 2, 2026245.90254.13241.38253.12253.121.51%1,289,445
Apr 1, 2026248.45253.41244.77249.36249.361.88%1,244,433
Mar 31, 2026236.75246.58235.11244.77244.774.06%1,083,947
Mar 30, 2026234.83242.16232.61235.21235.21-0.13%1,167,247
Mar 27, 2026237.63239.04230.01235.51235.51-2.39%1,440,131
Mar 26, 2026241.26250.87240.72241.28241.28-2.13%1,259,093
Mar 25, 2026257.57258.20240.55246.54246.54-2.85%2,038,300
Mar 24, 2026269.11270.99253.44253.76253.76-7.13%1,381,764
Mar 23, 2026270.17279.98268.00273.25273.254.63%1,414,983
Mar 20, 2026268.34268.34258.60261.16261.16-3.33%1,686,667
Mar 19, 2026266.00273.00264.00270.16270.160.61%1,303,508
Mar 18, 2026270.22275.91267.89268.52268.52-1.38%1,142,724
Mar 17, 2026265.31278.68265.00272.27272.271.99%1,340,481
Mar 16, 2026260.89273.86260.89266.95266.952.48%1,386,885
Mar 13, 2026260.29268.55256.65260.50260.50-0.07%1,556,098
Mar 12, 2026266.91274.69259.20260.68260.68-3.66%1,801,304
Mar 11, 2026273.30278.69266.64270.57270.57-1,340,847
Mar 10, 2026271.00276.10262.15270.56270.56-0.43%2,075,470
Mar 9, 2026266.20272.71263.00271.74271.740.47%1,656,368
Mar 6, 2026259.00275.37258.02270.47270.472.48%2,999,136
Mar 5, 2026249.87268.77249.87263.93263.936.42%3,778,472
Mar 4, 2026255.75257.45245.74248.01248.01-1.87%4,009,643
Mar 3, 2026235.41263.98229.60252.73252.73-22.24%12,122,837
Mar 2, 2026322.87333.68320.60325.01325.01-1.05%4,945,776
Feb 27, 2026328.79331.30319.21328.47328.47-2.42%1,825,523
Feb 26, 2026321.85338.52318.25336.61336.616.86%2,242,557
Feb 25, 2026311.29319.19305.75314.99314.990.79%1,938,722
Feb 24, 2026304.02319.72292.53312.51312.512.34%2,327,840
Feb 23, 2026337.65337.95298.00305.37305.37-11.37%3,012,423
Feb 20, 2026348.53363.21338.85344.56344.56-3.18%1,383,475
Feb 19, 2026362.18363.58353.50355.89355.89-1.98%941,209
Feb 18, 2026354.02366.53346.63363.07363.072.46%921,403
Feb 17, 2026364.76364.76340.40354.36354.36-3.81%1,652,300
Feb 13, 2026353.50372.80350.00368.40368.403.27%1,337,211
Feb 12, 2026364.50372.58345.00356.74356.74-2.12%1,609,568
Feb 11, 2026382.08386.65352.35364.46364.46-3.39%1,651,213
Feb 10, 2026383.30388.00366.95377.26377.265.45%2,417,875
Feb 9, 2026346.07363.07343.59357.77357.773.90%1,485,331
Feb 6, 2026339.84344.66319.30344.35344.355.47%1,930,277
Feb 5, 2026331.82342.14324.18326.50326.50-3.29%1,616,724
Feb 4, 2026339.16342.81318.92337.60337.60-2.44%2,587,316
Feb 3, 2026371.37372.82333.17346.06346.06-7.14%1,991,763