MongoDB, Inc. (MDB)
NASDAQ: MDB · Real-Time Price · USD
255.53
+1.45 (0.57%)
Apr 8, 2026, 12:20 PM EDT - Market open
MongoDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 265.12 | 266.49 | 255.76 | 260.46 | - | 2.51% | 383,903 |
| Apr 7, 2026 | 253.03 | 256.99 | 248.47 | 254.08 | 254.08 | -0.36% | 845,801 |
| Apr 6, 2026 | 253.61 | 256.46 | 247.29 | 255.01 | 255.01 | 0.75% | 1,321,171 |
| Apr 2, 2026 | 245.90 | 254.13 | 241.38 | 253.12 | 253.12 | 1.51% | 1,284,440 |
| Apr 1, 2026 | 248.45 | 253.41 | 244.77 | 249.36 | 249.36 | 1.88% | 1,243,587 |
| Mar 31, 2026 | 236.75 | 246.58 | 235.11 | 244.77 | 244.77 | 4.06% | 1,080,827 |
| Mar 30, 2026 | 234.83 | 242.16 | 232.61 | 235.21 | 235.21 | -0.13% | 1,163,964 |
| Mar 27, 2026 | 237.63 | 239.04 | 230.01 | 235.51 | 235.51 | -2.39% | 1,437,743 |
| Mar 26, 2026 | 241.26 | 250.87 | 240.72 | 241.28 | 241.28 | -2.13% | 1,257,109 |
| Mar 25, 2026 | 257.57 | 258.20 | 240.55 | 246.54 | 246.54 | -2.85% | 2,035,911 |
| Mar 24, 2026 | 269.11 | 270.99 | 253.44 | 253.76 | 253.76 | -7.13% | 1,368,506 |
| Mar 23, 2026 | 270.17 | 279.98 | 268.00 | 273.25 | 273.25 | 4.63% | 1,413,037 |
| Mar 20, 2026 | 268.34 | 268.34 | 258.60 | 261.16 | 261.16 | -3.33% | 1,671,342 |
| Mar 19, 2026 | 266.00 | 273.00 | 264.00 | 270.16 | 270.16 | 0.61% | 1,298,660 |
| Mar 18, 2026 | 270.22 | 275.91 | 267.89 | 268.52 | 268.52 | -1.38% | 1,138,274 |
| Mar 17, 2026 | 265.31 | 278.68 | 265.00 | 272.27 | 272.27 | 1.99% | 1,336,608 |
| Mar 16, 2026 | 260.89 | 273.86 | 260.89 | 266.95 | 266.95 | 2.48% | 1,384,892 |
| Mar 13, 2026 | 260.29 | 268.55 | 256.65 | 260.50 | 260.50 | -0.07% | 1,549,776 |
| Mar 12, 2026 | 266.91 | 274.69 | 259.20 | 260.68 | 260.68 | -3.66% | 1,797,708 |
| Mar 11, 2026 | 273.30 | 278.69 | 266.64 | 270.57 | 270.57 | - | 1,337,362 |
| Mar 10, 2026 | 271.00 | 276.10 | 262.15 | 270.56 | 270.56 | -0.43% | 2,072,586 |
| Mar 9, 2026 | 266.20 | 272.71 | 263.00 | 271.74 | 271.74 | 0.47% | 1,652,911 |
| 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 |