MongoDB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	379.89	386.98	352.38	361.82	361.82	-4.56%	804
Feb 10, 2026	357.68	386.83	352.38	379.11	379.11	5.26%	4,213
Feb 9, 2026	352.80	362.24	337.70	360.17	360.17	5.63%	1,050
Feb 6, 2026	325.00	343.61	317.00	340.98	340.98	1.40%	515
Feb 5, 2026	341.40	343.60	328.11	336.27	336.27	2.85%	168
Feb 4, 2026	346.00	346.87	319.68	326.95	326.95	-2.80%	1,072
Feb 3, 2026	382.00	382.00	333.49	336.38	336.38	-9.83%	1,232
Feb 2, 2026	360.20	378.96	357.24	373.07	373.07	-1.44%	521
Jan 30, 2026	370.55	382.19	365.00	378.53	378.53	1.96%	1,351
Jan 29, 2026	409.47	411.04	363.45	371.26	371.26	-10.64%	4,424
Jan 28, 2026	415.00	426.20	411.89	415.45	415.45	0.66%	714
Jan 27, 2026	412.38	423.99	410.20	412.74	412.74	0.41%	409
Jan 26, 2026	396.50	412.99	393.05	411.06	411.06	2.63%	2,912
Jan 23, 2026	404.98	408.00	398.11	400.52	400.52	0.94%	202
Jan 22, 2026	382.00	397.60	382.00	396.80	396.80	3.94%	377
Jan 21, 2026	387.96	393.26	380.81	381.75	381.75	-0.53%	1,626
Jan 20, 2026	396.50	399.74	380.45	383.79	383.79	-5.56%	1,524
Jan 16, 2026	392.79	412.76	389.00	406.40	406.40	2.42%	2,405
Jan 15, 2026	387.68	409.15	384.24	396.78	396.78	0.19%	8,401
Jan 14, 2026	411.20	415.00	394.30	396.03	396.03	-4.58%	4,241
Jan 13, 2026	415.00	423.55	409.71	415.03	415.03	-0.57%	130
Jan 12, 2026	405.84	417.39	397.87	417.39	417.39	1.54%	400
Jan 9, 2026	416.05	421.00	410.00	411.04	411.04	-0.37%	1,665
Jan 8, 2026	436.58	443.67	411.73	412.57	412.57	-6.78%	333
Jan 7, 2026	434.19	444.43	430.63	442.57	442.57	2.47%	671
Jan 6, 2026	422.00	432.02	418.95	431.90	431.90	3.28%	2,791
Jan 5, 2026	401.95	422.71	399.65	418.17	418.17	6.00%	412
Jan 2, 2026	410.01	430.00	393.23	394.48	394.48	-6.67%	6,184
Dec 31, 2025	420.86	424.98	420.00	422.69	422.69	-0.26%	319
Dec 30, 2025	422.23	428.87	421.42	423.81	423.81	0.08%	299
Dec 29, 2025	435.30	438.50	421.52	423.48	423.48	-2.82%	1,071
Dec 24, 2025	436.57	438.55	435.00	435.75	435.75	-0.08%	156
Dec 23, 2025	439.09	442.00	433.22	436.11	436.11	-0.25%	2,261
Dec 22, 2025	433.51	439.29	431.80	437.21	437.21	1.49%	212
Dec 19, 2025	426.76	430.77	423.96	430.77	430.77	0.95%	313
Dec 18, 2025	414.25	426.70	410.00	426.70	426.70	2.64%	871
Dec 17, 2025	421.92	428.32	415.74	415.74	415.74	-0.72%	462
Dec 16, 2025	411.50	425.10	408.00	418.76	418.76	0.19%	2,464
Dec 15, 2025	420.31	424.39	413.01	417.96	417.96	0.15%	372
Dec 12, 2025	415.26	421.13	411.31	417.34	417.34	-1.58%	569
Dec 11, 2025	420.51	432.60	420.51	424.02	424.02	0.89%	1,114
Dec 10, 2025	413.21	421.00	407.00	420.27	420.27	1.27%	191
Dec 9, 2025	417.26	420.00	411.93	414.98	414.98	-0.18%	130
Dec 8, 2025	412.30	424.24	408.00	415.73	415.73	1.36%	1,143
Dec 5, 2025	398.00	411.06	393.96	410.16	410.16	2.41%	4,474
Dec 4, 2025	405.00	407.27	394.74	400.50	400.50	-0.77%	1,333
Dec 3, 2025	402.17	409.98	396.60	403.60	403.60	-1.57%	7,254
Dec 2, 2025	400.45	419.35	399.76	410.02	410.02	22.84%	22,442
Dec 1, 2025	334.00	336.00	322.34	333.79	333.78	0.85%	6,498
Nov 28, 2025	330.93	335.94	328.50	330.97	330.97	0.42%	4,478