Skip to main content
MongoDB, Inc. (MDB)
NASDAQ: MDB · Real-Time Price · USD
258.20
-6.18 (-2.34%)
At close: Apr 28, 2026, 4:00 PM EDT
259.50
+1.30 (0.50%)
After-hours: Apr 28, 2026, 7:47 PM EDT

MongoDB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026264.97269.98256.32258.20258.20-2.34%1,214,107
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
Feb 2, 2026369.75381.00359.95372.68372.680.36%1,086,448
Jan 30, 2026375.82381.83368.24371.33371.33-0.72%1,603,873
Jan 29, 2026395.40398.00362.90374.02374.02-9.01%2,745,000
Jan 28, 2026417.07426.32409.44411.04411.04-0.21%863,770
Jan 27, 2026420.00423.48410.21411.89411.890.16%702,993
Jan 26, 2026401.85413.58399.83411.25411.253.15%958,339
Jan 23, 2026406.61408.22396.89398.69398.69-1.47%1,047,630
Jan 22, 2026387.60404.99387.14404.64404.646.08%1,088,703
Jan 21, 2026387.22390.89380.19381.44381.44-0.88%1,093,056
Jan 20, 2026389.87400.92380.25384.82384.82-3.74%1,534,616
Jan 16, 2026390.64413.72386.75399.76399.762.71%1,988,304
Jan 15, 2026388.31410.74384.00389.20389.200.60%2,262,835
Jan 14, 2026409.36410.36385.45386.89386.89-5.91%1,627,555
Jan 13, 2026417.73424.23409.70411.19411.19-1.67%1,521,875
Jan 12, 2026408.12419.27404.60418.19418.192.47%1,088,050
Jan 9, 2026414.78420.80407.73408.12408.12-1.31%1,191,327
Jan 8, 2026440.51444.00411.55413.52413.52-6.15%1,578,427
Jan 7, 2026435.01444.72433.01440.60440.601.09%1,381,824
Jan 6, 2026420.52436.42418.94435.86435.863.57%1,740,133
Jan 5, 2026404.01423.71400.86420.82420.825.30%1,669,124
Jan 2, 2026422.50423.50392.50399.65399.65-4.77%2,555,142
Dec 31, 2025421.38425.80418.69419.69419.69-0.37%835,793
Dec 30, 2025425.49428.65420.91421.23421.23-0.45%921,493
Dec 29, 2025434.00435.00420.90423.14423.14-2.92%1,506,864
Dec 26, 2025435.56439.67435.05435.85435.850.08%532,898
Dec 24, 2025435.35439.08434.29435.51435.51-0.37%341,339
Dec 23, 2025439.00439.39432.50437.13437.13-0.58%843,980
Dec 22, 2025433.00440.67431.00439.68439.682.10%1,375,602
Dec 19, 2025429.00431.56423.25430.64430.641.28%1,407,419
Dec 18, 2025420.00428.56415.50425.20425.203.12%1,957,748
Dec 17, 2025421.85428.53411.76412.35412.35-2.17%1,349,814
Dec 16, 2025410.03425.48408.00421.50421.501.32%1,758,441
Dec 15, 2025420.79420.86411.00416.00416.00-0.72%2,066,245
Dec 12, 2025417.79421.54411.28419.00419.00-0.33%1,260,506
Dec 11, 2025423.18432.55418.64420.39420.39-1.64%1,313,982
Dec 10, 2025412.76429.85411.92427.41427.413.22%1,719,438
Dec 9, 2025416.36419.99412.75414.06414.06-1.11%1,234,116
Dec 8, 2025413.00424.64413.00418.71418.712.22%2,237,190
Dec 5, 2025397.39411.24393.53409.62409.623.25%2,101,169
Dec 4, 2025405.62407.52394.00396.73396.73-2.27%2,516,705
Dec 3, 2025404.79411.45396.37405.94405.940.98%2,574,094