MongoDB, Inc. (MDB)
NASDAQ: MDB · Real-Time Price · USD
446.62
+6.04 (1.37%)
At close: Aug 28, 2026, 4:00 PM EDT
446.37
-0.25 (-0.06%)
After-hours: Aug 28, 2026, 7:59 PM EDT
MongoDB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 440.96 | 457.85 | 440.09 | 446.62 | 446.62 | 1.37% | 1,447,639 |
| Aug 27, 2026 | 420.00 | 445.95 | 419.04 | 440.58 | 440.58 | 8.49% | 1,780,675 |
| Aug 26, 2026 | 391.23 | 407.71 | 388.08 | 406.11 | 406.11 | 0.29% | 973,809 |
| 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 |
| Jul 30, 2026 | 319.10 | 328.88 | 318.17 | 325.88 | 325.88 | 1.49% | 1,457,849 |
| Jul 29, 2026 | 309.47 | 332.86 | 309.01 | 321.10 | 321.10 | 3.37% | 1,987,749 |
| Jul 28, 2026 | 309.51 | 314.01 | 295.37 | 310.62 | 310.62 | 0.29% | 970,924 |
| Jul 27, 2026 | 306.50 | 314.16 | 303.57 | 309.71 | 309.71 | 3.85% | 870,775 |
| Jul 24, 2026 | 301.67 | 302.15 | 291.79 | 298.22 | 298.22 | -0.31% | 689,463 |
| Jul 23, 2026 | 307.04 | 311.10 | 296.30 | 299.14 | 299.14 | -1.91% | 853,424 |
| Jul 22, 2026 | 307.37 | 307.37 | 297.37 | 304.97 | 304.97 | -0.87% | 1,286,716 |
| Jul 21, 2026 | 319.00 | 329.71 | 305.12 | 307.65 | 307.65 | -4.86% | 1,472,987 |
| Jul 20, 2026 | 311.11 | 329.93 | 310.86 | 323.36 | 323.36 | 3.53% | 1,099,373 |
| Jul 17, 2026 | 322.49 | 327.39 | 311.00 | 312.33 | 312.33 | -4.95% | 2,057,461 |
| Jul 16, 2026 | 333.07 | 334.00 | 318.12 | 328.60 | 328.60 | -1.33% | 1,109,209 |
| Jul 15, 2026 | 351.64 | 353.39 | 329.24 | 333.04 | 333.04 | -3.37% | 1,103,393 |
| Jul 14, 2026 | 324.05 | 353.00 | 315.82 | 344.67 | 344.67 | 1.98% | 2,275,194 |
| Jul 13, 2026 | 343.55 | 349.80 | 333.40 | 337.97 | 337.97 | -1.20% | 1,574,178 |
| Jul 10, 2026 | 371.55 | 373.33 | 339.40 | 342.08 | 342.08 | -5.73% | 1,402,484 |
| Jul 9, 2026 | 349.47 | 364.90 | 345.00 | 362.87 | 362.87 | 0.97% | 960,080 |
| Jul 8, 2026 | 352.57 | 364.38 | 350.14 | 359.40 | 359.40 | -0.53% | 1,004,966 |
| Jul 7, 2026 | 365.98 | 370.00 | 359.09 | 361.32 | 361.32 | 0.95% | 1,446,410 |
| Jul 6, 2026 | 347.07 | 360.18 | 345.66 | 357.91 | 357.91 | 0.85% | 1,265,727 |
| Jul 2, 2026 | 358.49 | 363.18 | 349.20 | 354.88 | 354.88 | -1.25% | 1,612,778 |
| Jul 1, 2026 | 345.94 | 361.76 | 342.41 | 359.38 | 359.38 | 6.99% | 1,734,173 |
| Jun 30, 2026 | 334.25 | 339.75 | 332.16 | 335.90 | 335.90 | -0.67% | 1,242,767 |
| Jun 29, 2026 | 322.96 | 338.76 | 320.51 | 338.18 | 338.18 | 7.70% | 2,286,913 |
| Jun 26, 2026 | 294.25 | 314.99 | 293.67 | 314.01 | 314.01 | 6.77% | 3,468,766 |
| Jun 25, 2026 | 301.54 | 305.84 | 290.57 | 294.10 | 294.10 | -2.76% | 1,371,098 |
| Jun 24, 2026 | 318.00 | 323.57 | 300.84 | 302.44 | 302.44 | -5.77% | 1,476,102 |
| 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 |