MongoDB, Inc. (MDB)
NASDAQ: MDB · Real-Time Price · USD
258.20
-6.18 (-2.34%)
At close: Apr 28, 2026, 4:00 PM EDT
259.50
+1.30 (0.50%)
After-hours: Apr 28, 2026, 7:47 PM EDT
MongoDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 264.97 | 269.98 | 256.32 | 258.20 | 258.20 | -2.34% | 1,214,107 |
| 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 |
| Mar 26, 2026 | 241.26 | 250.87 | 240.72 | 241.28 | 241.28 | -2.13% | 1,259,093 |
| Mar 25, 2026 | 257.57 | 258.20 | 240.55 | 246.54 | 246.54 | -2.85% | 2,038,300 |
| Mar 24, 2026 | 269.11 | 270.99 | 253.44 | 253.76 | 253.76 | -7.13% | 1,381,764 |
| Mar 23, 2026 | 270.17 | 279.98 | 268.00 | 273.25 | 273.25 | 4.63% | 1,414,983 |
| Mar 20, 2026 | 268.34 | 268.34 | 258.60 | 261.16 | 261.16 | -3.33% | 1,686,667 |
| Mar 19, 2026 | 266.00 | 273.00 | 264.00 | 270.16 | 270.16 | 0.61% | 1,303,508 |
| Mar 18, 2026 | 270.22 | 275.91 | 267.89 | 268.52 | 268.52 | -1.38% | 1,142,724 |
| Mar 17, 2026 | 265.31 | 278.68 | 265.00 | 272.27 | 272.27 | 1.99% | 1,340,481 |
| Mar 16, 2026 | 260.89 | 273.86 | 260.89 | 266.95 | 266.95 | 2.48% | 1,386,885 |
| Mar 13, 2026 | 260.29 | 268.55 | 256.65 | 260.50 | 260.50 | -0.07% | 1,556,098 |
| Mar 12, 2026 | 266.91 | 274.69 | 259.20 | 260.68 | 260.68 | -3.66% | 1,801,304 |
| Mar 11, 2026 | 273.30 | 278.69 | 266.64 | 270.57 | 270.57 | - | 1,340,847 |
| Mar 10, 2026 | 271.00 | 276.10 | 262.15 | 270.56 | 270.56 | -0.43% | 2,075,470 |
| Mar 9, 2026 | 266.20 | 272.71 | 263.00 | 271.74 | 271.74 | 0.47% | 1,656,368 |
| Mar 6, 2026 | 259.00 | 275.37 | 258.02 | 270.47 | 270.47 | 2.48% | 2,999,136 |
| Mar 5, 2026 | 249.87 | 268.77 | 249.87 | 263.93 | 263.93 | 6.42% | 3,778,472 |
| Mar 4, 2026 | 255.75 | 257.45 | 245.74 | 248.01 | 248.01 | -1.87% | 4,009,643 |
| Mar 3, 2026 | 235.41 | 263.98 | 229.60 | 252.73 | 252.73 | -22.24% | 12,122,837 |
| Mar 2, 2026 | 322.87 | 333.68 | 320.60 | 325.01 | 325.01 | -1.05% | 4,945,776 |
| Feb 27, 2026 | 328.79 | 331.30 | 319.21 | 328.47 | 328.47 | -2.42% | 1,825,523 |
| Feb 26, 2026 | 321.85 | 338.52 | 318.25 | 336.61 | 336.61 | 6.86% | 2,242,557 |
| Feb 25, 2026 | 311.29 | 319.19 | 305.75 | 314.99 | 314.99 | 0.79% | 1,938,722 |
| Feb 24, 2026 | 304.02 | 319.72 | 292.53 | 312.51 | 312.51 | 2.34% | 2,327,840 |
| Feb 23, 2026 | 337.65 | 337.95 | 298.00 | 305.37 | 305.37 | -11.37% | 3,012,423 |
| Feb 20, 2026 | 348.53 | 363.21 | 338.85 | 344.56 | 344.56 | -3.18% | 1,383,475 |
| Feb 19, 2026 | 362.18 | 363.58 | 353.50 | 355.89 | 355.89 | -1.98% | 941,209 |
| Feb 18, 2026 | 354.02 | 366.53 | 346.63 | 363.07 | 363.07 | 2.46% | 921,403 |
| Feb 17, 2026 | 364.76 | 364.76 | 340.40 | 354.36 | 354.36 | -3.81% | 1,652,300 |