MongoDB, Inc. (MDB)
NASDAQ: MDB · Real-Time Price · USD
268.52
-3.75 (-1.38%)
At close: Mar 18, 2026, 4:00 PM EDT
267.15
-1.37 (-0.51%)
After-hours: Mar 18, 2026, 7:50 PM EDT
MongoDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 26, 2026 | 401.85 | 413.58 | 399.83 | 411.25 | 411.25 | 3.15% | 958,339 |
| Jan 23, 2026 | 406.61 | 408.22 | 396.89 | 398.69 | 398.69 | -1.47% | 1,047,630 |
| Jan 22, 2026 | 387.60 | 404.99 | 387.14 | 404.64 | 404.64 | 6.08% | 1,088,703 |
| Jan 21, 2026 | 387.22 | 390.89 | 380.19 | 381.44 | 381.44 | -0.88% | 1,093,056 |
| Jan 20, 2026 | 389.87 | 400.92 | 380.25 | 384.82 | 384.82 | -3.74% | 1,534,616 |
| Jan 16, 2026 | 390.64 | 413.72 | 386.75 | 399.76 | 399.76 | 2.71% | 1,988,304 |
| Jan 15, 2026 | 388.31 | 410.74 | 384.00 | 389.20 | 389.20 | 0.60% | 2,262,835 |
| Jan 14, 2026 | 409.36 | 410.36 | 385.45 | 386.89 | 386.89 | -5.91% | 1,627,555 |
| 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 |