MongoDB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	294.25	314.99	293.67	314.01	314.01	6.77%	3,373,607
Jun 25, 2026	301.54	305.84	290.57	294.10	294.10	-2.76%	1,368,379
Jun 24, 2026	318.00	323.57	300.84	302.44	302.44	-5.77%	1,474,328
Jun 23, 2026	316.01	325.69	313.19	320.97	320.97	0.57%	924,048
Jun 22, 2026	321.58	325.22	309.25	319.16	319.16	-4.08%	2,105,097
Jun 18, 2026	333.58	336.34	314.56	332.75	332.75	-0.58%	3,010,064
Jun 17, 2026	344.05	348.51	331.69	334.69	334.69	-4.05%	1,505,413
Jun 16, 2026	353.00	364.16	344.00	348.81	348.81	-1.52%	1,069,451
Jun 15, 2026	349.83	364.26	346.50	354.18	354.18	3.32%	1,271,770
Jun 12, 2026	355.95	359.39	340.50	342.80	342.80	-3.28%	939,690
Jun 11, 2026	345.49	359.24	338.59	354.41	354.41	1.76%	1,149,215
Jun 10, 2026	334.61	359.50	331.56	348.28	348.28	2.35%	1,506,142
Jun 9, 2026	349.40	356.46	325.22	340.28	340.28	-3.48%	1,788,144
Jun 8, 2026	348.01	359.00	344.14	352.56	352.56	0.52%	1,775,954
Jun 5, 2026	375.09	381.00	350.11	350.74	350.74	-7.74%	1,786,156
Jun 4, 2026	371.95	390.00	369.00	380.18	380.18	3.22%	1,690,659
Jun 3, 2026	391.27	392.49	364.37	368.32	368.32	-7.56%	2,096,285
Jun 2, 2026	387.55	412.00	385.44	398.46	398.46	-1.34%	2,474,468
Jun 1, 2026	346.00	409.00	345.50	403.88	403.88	20.36%	6,787,728
May 29, 2026	350.50	352.59	303.97	335.55	335.55	3.03%	10,612,619
May 28, 2026	321.50	331.85	316.20	325.68	325.68	10.60%	9,641,949
May 27, 2026	301.40	303.90	292.72	294.46	294.46	-4.19%	3,148,195
May 26, 2026	314.37	317.46	303.80	307.35	307.35	-5.76%	3,220,205
May 22, 2026	318.05	330.99	318.05	326.13	326.13	2.72%	1,264,180
May 21, 2026	325.40	325.40	312.73	317.50	317.50	-3.54%	1,978,991
May 20, 2026	331.30	336.83	323.59	329.14	329.14	-1.66%	1,421,071
May 19, 2026	338.63	349.21	331.01	334.68	334.68	1.42%	1,880,351
May 18, 2026	311.91	339.97	309.40	330.00	330.00	5.72%	2,690,233
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