MongoDB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	370.81	371.49	341.16	347.11	347.11	-9.83%	1,060,761
Oct 29, 2026	375.96	395.00	372.61	384.95	384.95	-2.16%	1,772,312
Oct 28, 2026	387.07	400.88	387.00	393.44	393.44	0.92%	993,101
Oct 27, 2026	390.32	394.09	383.45	389.84	389.84	0.19%	891,586
Oct 26, 2026	373.47	389.88	370.00	389.11	389.11	4.86%	1,066,921
Oct 23, 2026	362.01	375.20	357.29	371.09	371.09	2.44%	1,294,212
Oct 22, 2026	385.44	386.58	359.90	362.24	362.24	-7.30%	2,049,525
Oct 21, 2026	368.04	392.75	364.00	390.75	390.75	6.71%	2,526,945
Oct 20, 2026	346.32	366.79	340.93	366.18	366.18	5.02%	1,354,664
Oct 19, 2026	342.61	352.22	340.15	348.69	348.69	3.29%	1,473,305
Oct 16, 2026	367.57	373.27	328.15	337.57	337.57	-7.89%	2,791,490
Oct 15, 2026	344.34	367.00	341.00	366.49	366.49	2.86%	1,336,073
Oct 14, 2026	369.18	376.36	355.60	356.29	356.29	-4.50%	1,361,240
Oct 13, 2026	379.50	411.49	372.06	373.07	373.07	-2.16%	3,033,878
Oct 12, 2026	389.00	390.00	376.25	381.29	381.29	-1.20%	1,012,417
Oct 9, 2026	375.85	387.85	371.53	385.93	385.93	3.93%	1,974,792
Oct 8, 2026	359.90	372.96	357.59	371.35	371.35	2.29%	1,866,461
Oct 7, 2026	362.13	367.44	357.37	363.03	363.03	0.64%	1,312,480
Oct 6, 2026	364.80	374.79	359.45	360.71	360.71	0.41%	1,607,414
Oct 5, 2026	360.37	366.77	351.20	359.23	359.23	0.35%	2,947,051
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