MongoDB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	339.16	342.81	318.92	337.60	337.60	-2.44%	2,574,575
Feb 3, 2026	371.37	372.82	333.17	346.06	346.06	-7.14%	1,940,131
Feb 2, 2026	369.75	381.00	359.95	372.68	372.68	0.36%	1,084,869
Jan 30, 2026	375.82	381.83	368.24	371.33	371.33	-0.72%	1,602,154
Jan 29, 2026	395.40	398.00	362.90	374.02	374.02	-9.01%	2,740,005
Jan 28, 2026	417.07	426.32	409.44	411.04	411.04	-0.21%	860,196
Jan 27, 2026	420.00	423.48	410.21	411.89	411.89	0.16%	690,251
Jan 26, 2026	401.85	413.58	399.83	411.25	411.25	3.15%	955,859
Jan 23, 2026	406.61	408.22	396.89	398.69	398.69	-1.47%	1,046,437
Jan 22, 2026	387.60	404.99	387.14	404.64	404.64	6.08%	1,086,324
Jan 21, 2026	387.22	390.89	380.19	381.44	381.44	-0.88%	1,091,130
Jan 20, 2026	389.87	400.92	380.25	384.82	384.82	-3.74%	1,500,933
Jan 16, 2026	390.64	413.72	386.75	399.76	399.76	2.71%	1,967,757
Jan 15, 2026	388.31	410.74	384.00	389.20	389.20	0.60%	2,253,248
Jan 14, 2026	409.36	410.36	385.45	386.89	386.89	-5.91%	1,625,162
Jan 13, 2026	417.73	424.23	409.70	411.19	411.19	-1.67%	1,521,875
Jan 12, 2026	408.12	419.27	404.60	418.19	418.19	2.47%	1,088,050
Jan 9, 2026	414.78	420.80	407.73	408.12	408.12	-1.31%	1,191,327
Jan 8, 2026	440.51	444.00	411.55	413.52	413.52	-6.15%	1,578,427
Jan 7, 2026	435.01	444.72	433.01	440.60	440.60	1.09%	1,381,824
Jan 6, 2026	420.52	436.42	418.94	435.86	435.86	3.57%	1,740,133
Jan 5, 2026	404.01	423.71	400.86	420.82	420.82	5.30%	1,669,124
Jan 2, 2026	422.50	423.50	392.50	399.65	399.65	-4.77%	2,555,142
Dec 31, 2025	421.38	425.80	418.69	419.69	419.69	-0.37%	835,793
Dec 30, 2025	425.49	428.65	420.91	421.23	421.23	-0.45%	921,493
Dec 29, 2025	434.00	435.00	420.90	423.14	423.14	-2.92%	1,506,864
Dec 26, 2025	435.56	439.67	435.05	435.85	435.85	0.08%	532,898
Dec 24, 2025	435.35	439.08	434.29	435.51	435.51	-0.37%	341,339
Dec 23, 2025	439.00	439.39	432.50	437.13	437.13	-0.58%	843,980
Dec 22, 2025	433.00	440.67	431.00	439.68	439.68	2.10%	1,375,602
Dec 19, 2025	429.00	431.56	423.25	430.64	430.64	1.28%	1,407,419
Dec 18, 2025	420.00	428.56	415.50	425.20	425.20	3.12%	1,957,748
Dec 17, 2025	421.85	428.53	411.76	412.35	412.35	-2.17%	1,349,814
Dec 16, 2025	410.03	425.48	408.00	421.50	421.50	1.32%	1,758,441
Dec 15, 2025	420.79	420.86	411.00	416.00	416.00	-0.72%	2,066,245
Dec 12, 2025	417.79	421.54	411.28	419.00	419.00	-0.33%	1,260,506
Dec 11, 2025	423.18	432.55	418.64	420.39	420.39	-1.64%	1,313,982
Dec 10, 2025	412.76	429.85	411.92	427.41	427.41	3.22%	1,719,438
Dec 9, 2025	416.36	419.99	412.75	414.06	414.06	-1.11%	1,234,116
Dec 8, 2025	413.00	424.64	413.00	418.71	418.71	2.22%	2,237,190
Dec 5, 2025	397.39	411.24	393.53	409.62	409.62	3.25%	2,101,169
Dec 4, 2025	405.62	407.52	394.00	396.73	396.73	-2.27%	2,516,705
Dec 3, 2025	404.79	411.45	396.37	405.94	405.94	0.98%	2,574,094
Dec 2, 2025	406.82	419.50	399.51	401.99	401.99	22.23%	9,487,545
Dec 1, 2025	326.43	335.92	321.26	328.87	328.87	-1.05%	4,997,628
Nov 28, 2025	330.51	336.24	330.51	332.37	332.37	1.87%	1,199,625
Nov 26, 2025	331.28	331.80	325.00	326.27	326.27	-1.65%	1,420,966
Nov 25, 2025	329.57	333.51	322.53	331.75	331.75	0.34%	1,582,596
Nov 24, 2025	325.05	334.65	324.36	330.63	330.63	2.94%	2,208,983
Nov 21, 2025	327.45	328.98	309.94	321.18	321.18	-2.40%	2,179,478