MongoDB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	348.01	359.00	344.14	353.95	-	0.92%	972,484
Jun 5, 2026	375.09	381.00	350.11	350.74	350.74	-7.74%	1,777,563
Jun 4, 2026	371.95	390.00	369.00	380.18	380.18	3.22%	1,680,792
Jun 3, 2026	391.27	392.49	364.37	368.32	368.32	-7.56%	2,058,974
Jun 2, 2026	387.55	412.00	385.44	398.46	398.46	-1.34%	2,464,157
Jun 1, 2026	346.00	409.00	345.50	403.88	403.88	20.36%	6,700,320
May 29, 2026	350.50	352.59	303.97	335.55	335.55	3.03%	10,509,807
May 28, 2026	321.50	331.85	316.20	325.68	325.68	10.60%	7,028,980
May 27, 2026	301.40	303.90	292.72	294.46	294.46	-4.19%	2,987,950
May 26, 2026	314.37	317.46	303.80	307.35	307.35	-5.76%	3,212,646
May 22, 2026	318.05	330.99	318.05	326.13	326.13	2.72%	1,258,447
May 21, 2026	325.40	325.40	312.73	317.50	317.50	-3.54%	1,961,684
May 20, 2026	331.30	336.83	323.59	329.14	329.14	-1.66%	1,414,768
May 19, 2026	338.63	349.21	331.01	334.68	334.68	1.42%	1,878,745
May 18, 2026	311.91	339.97	309.40	330.00	330.00	5.72%	2,678,504
May 15, 2026	304.50	316.84	301.26	312.16	312.16	2.99%	1,454,729
May 14, 2026	302.05	304.70	292.46	303.09	303.09	0.03%	1,145,661
May 13, 2026	307.19	310.96	296.27	303.00	303.00	-1.85%	1,546,583
May 12, 2026	307.74	317.21	305.82	308.72	308.72	4.78%	2,653,970
May 11, 2026	294.98	305.45	289.72	294.65	294.65	-1.61%	1,441,701
May 8, 2026	289.65	301.15	282.05	299.47	299.47	2.06%	1,813,007
May 7, 2026	290.06	304.03	289.13	293.42	293.42	10.62%	3,614,403
May 6, 2026	265.40	268.82	255.62	265.26	265.26	-0.53%	839,332
May 5, 2026	267.29	272.87	260.00	266.68	266.68	0.75%	926,950
May 4, 2026	263.65	270.62	259.79	264.69	264.69	0.47%	1,049,062
May 1, 2026	260.85	269.60	260.21	263.46	263.46	5.04%	1,418,783
Apr 30, 2026	258.29	258.49	244.88	250.83	250.83	-2.89%	1,844,264
Apr 29, 2026	255.31	259.67	251.57	258.29	258.29	0.03%	852,217
Apr 28, 2026	264.97	269.98	256.32	258.20	258.20	-2.34%	1,214,198
Apr 27, 2026	253.59	265.72	251.37	264.38	264.38	4.25%	1,252,527
Apr 24, 2026	258.00	258.10	240.62	253.59	253.59	-1.75%	2,074,260
Apr 23, 2026	257.56	258.49	250.07	258.11	258.11	-4.24%	1,814,739
Apr 22, 2026	267.77	272.37	265.10	269.54	269.54	3.10%	1,181,638
Apr 21, 2026	266.10	272.77	261.00	261.43	261.43	-1.01%	1,064,807
Apr 20, 2026	262.98	268.89	257.15	264.11	264.11	0.28%	1,481,947
Apr 17, 2026	254.39	269.42	250.04	263.38	263.38	4.87%	2,582,823
Apr 16, 2026	252.00	255.65	246.55	251.14	251.14	2.90%	1,489,822
Apr 15, 2026	234.81	244.69	231.00	244.06	244.06	4.48%	1,818,562
Apr 14, 2026	236.60	242.43	232.42	233.60	233.60	-1.08%	1,213,894
Apr 13, 2026	226.34	237.54	224.62	236.14	236.14	4.51%	1,471,158
Apr 10, 2026	230.52	232.04	215.68	225.95	225.95	-1.54%	3,075,475
Apr 9, 2026	250.75	250.75	229.03	229.49	229.49	-8.32%	2,586,090
Apr 8, 2026	265.12	266.50	246.70	250.32	250.32	-1.48%	1,903,409
Apr 7, 2026	253.03	256.99	248.47	254.08	254.08	-0.36%	871,856
Apr 6, 2026	253.61	256.46	247.29	255.01	255.01	0.75%	1,510,985
Apr 2, 2026	245.90	254.13	241.38	253.12	253.12	1.51%	1,289,445
Apr 1, 2026	248.45	253.41	244.77	249.36	249.36	1.88%	1,244,433
Mar 31, 2026	236.75	246.58	235.11	244.77	244.77	4.06%	1,083,947
Mar 30, 2026	234.83	242.16	232.61	235.21	235.21	-0.13%	1,167,247
Mar 27, 2026	237.63	239.04	230.01	235.51	235.51	-2.39%	1,440,131