MongoDB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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