MongoDB, Inc. (MDB)
NASDAQ: MDB · Real-Time Price · USD
381.33
+9.97 (2.69%)
Oct 9, 2026, 10:34 AM EDT - Market open
MongoDB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 375.85 | 382.08 | 371.53 | 381.33 | 381.33 | 2.69% | 436,245 |
| Oct 8, 2026 | 359.90 | 372.96 | 357.59 | 371.35 | 371.35 | 2.29% | 1,818,155 |
| Oct 7, 2026 | 362.13 | 367.44 | 357.37 | 363.03 | 363.03 | 0.64% | 1,280,254 |
| Oct 6, 2026 | 364.80 | 374.79 | 359.45 | 360.71 | 360.71 | 0.41% | 1,604,091 |
| Oct 5, 2026 | 360.37 | 366.77 | 351.20 | 359.23 | 359.23 | 0.35% | 2,946,090 |
| Oct 2, 2026 | 353.27 | 360.83 | 336.36 | 357.96 | 357.96 | 1.77% | 2,697,263 |
| Oct 1, 2026 | 352.47 | 355.65 | 342.00 | 351.73 | 351.73 | 0.89% | 2,625,715 |
| Sep 30, 2026 | 341.00 | 370.43 | 339.93 | 348.61 | 348.61 | 3.39% | 6,258,452 |
| Sep 29, 2026 | 335.15 | 349.00 | 321.00 | 337.19 | 337.19 | 0.75% | 9,347,890 |
| Sep 28, 2026 | 311.35 | 344.30 | 300.00 | 334.68 | 334.68 | -18.46% | 17,855,123 |
| Sep 25, 2026 | 417.60 | 432.86 | 409.18 | 410.44 | 410.44 | -2.60% | 1,381,220 |
| Sep 24, 2026 | 423.04 | 427.00 | 416.39 | 421.40 | 421.40 | -1.62% | 1,204,748 |
| Sep 23, 2026 | 429.34 | 438.28 | 424.14 | 428.36 | 428.36 | 0.16% | 1,193,291 |
| Sep 22, 2026 | 409.31 | 439.75 | 406.66 | 427.69 | 427.69 | 5.01% | 2,113,730 |
| Sep 21, 2026 | 386.95 | 407.61 | 379.00 | 407.30 | 407.30 | 6.19% | 1,251,885 |
| Sep 18, 2026 | 396.46 | 397.39 | 381.48 | 383.56 | 383.56 | -2.51% | 1,291,560 |
| Sep 17, 2026 | 375.92 | 403.00 | 372.00 | 393.42 | 393.42 | 4.54% | 1,546,003 |
| Sep 16, 2026 | 372.81 | 386.98 | 372.81 | 376.34 | 376.34 | -0.35% | 1,419,933 |
| Sep 15, 2026 | 372.74 | 388.05 | 371.72 | 377.67 | 377.67 | -1.21% | 1,014,540 |
| Sep 14, 2026 | 367.69 | 385.97 | 360.00 | 382.29 | 382.29 | 5.54% | 1,866,282 |
| Sep 11, 2026 | 373.43 | 374.91 | 361.21 | 362.21 | 362.21 | -3.12% | 938,770 |
| Sep 10, 2026 | 360.42 | 378.21 | 356.01 | 373.87 | 373.87 | 4.32% | 1,636,432 |
| Sep 9, 2026 | 359.97 | 365.49 | 354.19 | 358.38 | 358.38 | 0.67% | 2,380,422 |
| Sep 8, 2026 | 360.75 | 364.17 | 354.11 | 356.00 | 356.00 | -3.46% | 2,492,031 |
| Sep 4, 2026 | 378.34 | 381.25 | 365.90 | 368.74 | 368.74 | -4.09% | 2,069,730 |
| Sep 3, 2026 | 378.76 | 391.61 | 375.50 | 384.45 | 384.45 | 2.41% | 2,666,232 |
| Sep 2, 2026 | 379.25 | 398.50 | 371.00 | 375.40 | 375.40 | -13.54% | 7,372,718 |
| Sep 1, 2026 | 443.19 | 448.68 | 430.53 | 434.21 | 434.21 | -4.23% | 3,603,208 |
| Aug 31, 2026 | 443.71 | 455.97 | 441.52 | 453.37 | 453.37 | 1.51% | 1,755,944 |
| Aug 28, 2026 | 440.96 | 457.85 | 440.09 | 446.62 | 446.62 | 1.37% | 1,449,269 |
| Aug 27, 2026 | 420.00 | 445.95 | 419.04 | 440.58 | 440.58 | 8.49% | 1,799,294 |
| Aug 26, 2026 | 391.23 | 407.71 | 388.08 | 406.11 | 406.11 | 0.29% | 976,019 |
| Aug 25, 2026 | 406.71 | 415.71 | 397.72 | 404.92 | 404.92 | 0.55% | 925,894 |
| Aug 24, 2026 | 423.50 | 425.33 | 401.00 | 402.69 | 402.69 | -6.53% | 1,453,388 |
| Aug 21, 2026 | 425.95 | 431.93 | 415.01 | 430.83 | 430.83 | 2.49% | 918,566 |
| Aug 20, 2026 | 433.92 | 437.02 | 418.90 | 420.37 | 420.37 | -4.58% | 1,273,566 |
| Aug 19, 2026 | 437.32 | 444.78 | 425.29 | 440.53 | 440.53 | 1.36% | 1,179,334 |
| Aug 18, 2026 | 430.67 | 449.62 | 430.67 | 434.62 | 434.62 | -0.93% | 1,120,144 |
| Aug 17, 2026 | 453.82 | 457.98 | 437.23 | 438.70 | 438.70 | -4.70% | 1,623,357 |
| Aug 14, 2026 | 469.83 | 473.10 | 455.19 | 460.33 | 460.33 | -2.53% | 1,576,300 |
| Aug 13, 2026 | 443.99 | 472.32 | 442.75 | 472.29 | 472.29 | 7.87% | 2,156,754 |
| Aug 12, 2026 | 428.82 | 443.31 | 428.00 | 437.83 | 437.83 | -0.30% | 1,455,207 |
| Aug 11, 2026 | 425.90 | 439.36 | 418.12 | 439.16 | 439.16 | 5.40% | 1,767,025 |
| Aug 10, 2026 | 394.41 | 423.30 | 393.81 | 416.67 | 416.67 | 4.48% | 1,696,300 |
| Aug 7, 2026 | 382.46 | 399.87 | 380.43 | 398.80 | 398.80 | 7.78% | 1,709,866 |
| Aug 6, 2026 | 358.00 | 377.14 | 355.00 | 370.00 | 370.00 | -1.69% | 1,552,408 |
| Aug 5, 2026 | 381.01 | 387.14 | 373.00 | 376.36 | 376.36 | -0.97% | 1,623,849 |
| Aug 4, 2026 | 356.89 | 383.20 | 356.56 | 380.04 | 380.04 | 6.17% | 2,053,376 |
| Aug 3, 2026 | 347.65 | 363.60 | 341.75 | 357.97 | 357.97 | 6.07% | 1,810,243 |
| Jul 31, 2026 | 329.05 | 338.64 | 325.00 | 337.48 | 337.48 | 3.56% | 1,078,767 |