MongoDB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	86.48	86.48	82.46	82.46	82.46	-3.89%	403
Feb 26, 2026	85.80	85.80	85.80	85.80	85.80	7.67%	26
Feb 25, 2026	80.60	80.60	79.63	79.69	79.69	-2.71%	147
Feb 24, 2026	78.88	81.91	78.88	81.91	81.91	5.66%	1,018
Feb 23, 2026	87.44	87.44	77.52	77.52	77.52	-13.22%	539
Feb 20, 2026	93.16	93.16	89.33	89.33	89.33	-3.58%	109
Feb 19, 2026	92.65	92.65	92.65	92.65	92.65	-2.69%	12
Feb 18, 2026	95.04	95.21	95.04	95.21	95.21	-1.14%	9
Feb 13, 2026	96.31	96.31	96.31	96.31	96.31	3.57%	22
Feb 12, 2026	92.99	92.99	92.99	92.99	92.99	-1.08%	57
Feb 11, 2026	98.43	98.43	92.45	94.01	94.01	-4.29%	2,265
Feb 10, 2026	94.52	98.22	94.52	98.22	98.22	5.44%	2,004
Feb 9, 2026	93.15	93.15	93.15	93.15	93.15	4.21%	70
Feb 6, 2026	88.43	89.39	88.43	89.39	89.39	4.21%	105
Feb 5, 2026	85.78	85.78	85.78	85.78	85.78	-3.20%	28
Feb 4, 2026	87.10	88.62	87.10	88.62	88.62	-0.14%	290
Feb 3, 2026	88.21	88.74	88.21	88.74	88.74	-8.62%	77
Feb 2, 2026	97.80	97.80	97.11	97.11	97.11	-1.12%	224
Jan 30, 2026	98.21	98.21	98.21	98.21	98.21	2.36%	111
Jan 29, 2026	96.16	96.31	95.72	95.95	95.95	-11.27%	470
Jan 28, 2026	108.04	108.14	108.04	108.14	108.14	1.04%	902
Jan 27, 2026	107.03	107.03	107.03	107.03	107.03	-1.61%	26
Jan 26, 2026	105.36	108.78	105.36	108.78	108.78	3.49%	28
Jan 23, 2026	105.11	105.11	105.11	105.11	105.11	0.20%	93
Jan 22, 2026	103.40	104.90	103.40	104.90	104.90	2.36%	50
Jan 21, 2026	101.50	102.48	101.50	102.48	102.48	-0.26%	325
Jan 20, 2026	102.75	102.75	102.75	102.75	102.75	-6.17%	32
Jan 16, 2026	109.51	109.51	109.51	109.51	109.51	3.61%	111
Jan 15, 2026	103.17	105.69	103.17	105.69	105.69	0.41%	589
Jan 14, 2026	105.26	105.26	105.26	105.26	105.26	-5.44%	9
Jan 13, 2026	111.32	111.32	111.32	111.32	111.32	-0.69%	56
Jan 12, 2026	112.50	112.50	112.09	112.09	112.09	1.62%	30
Jan 9, 2026	110.44	110.44	110.30	110.30	110.30	-1.09%	86
Jan 8, 2026	114.50	114.50	111.51	111.51	111.51	-6.16%	447
Jan 7, 2026	118.87	118.87	118.83	118.83	118.83	2.30%	37
Jan 6, 2026	113.84	116.49	113.84	116.16	116.16	1.83%	380
Jan 5, 2026	112.24	114.07	112.24	114.07	114.07	5.15%	613
Jan 2, 2026	108.36	108.48	108.36	108.48	108.48	-7.09%	4
Dec 30, 2025	117.00	117.00	116.76	116.76	116.76	-1.33%	539
Dec 29, 2025	118.00	118.47	118.00	118.33	118.33	-2.31%	155
Dec 26, 2025	121.40	121.43	121.13	121.13	121.13	0.31%	234
Dec 23, 2025	120.91	120.91	120.75	120.75	120.75	-1.44%	81
Dec 22, 2025	121.99	122.51	121.99	122.51	122.51	3.04%	160
Dec 19, 2025	118.13	118.89	117.96	118.89	118.89	1.17%	221
Dec 18, 2025	117.30	117.51	117.30	117.51	117.51	2.63%	155
Dec 17, 2025	116.30	116.30	114.50	114.50	114.50	-0.20%	275
Dec 16, 2025	115.60	115.93	114.61	114.73	114.73	2.46%	169
Dec 15, 2025	112.10	113.00	111.98	111.98	111.98	-0.88%	1,263
Dec 12, 2025	112.70	113.54	112.70	112.97	112.97	-1.72%	257
Dec 11, 2025	117.00	117.00	114.60	114.95	114.95	-1.13%	165