MongoDB, Inc. (MDB)
NASDAQ: MDB · Real-Time Price · USD
312.33
-16.27 (-4.95%)
At close: Jul 17, 2026, 4:00 PM EDT
311.50
-0.83 (-0.27%)
After-hours: Jul 17, 2026, 7:57 PM EDT
MongoDB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 322.49 | 327.39 | 311.00 | 312.33 | 312.33 | -4.95% | 2,055,721 |
| Jul 16, 2026 | 333.07 | 334.00 | 318.12 | 328.60 | 328.60 | -1.33% | 1,106,416 |
| Jul 15, 2026 | 351.64 | 353.39 | 329.24 | 333.04 | 333.04 | -3.37% | 1,101,685 |
| Jul 14, 2026 | 324.05 | 353.00 | 315.82 | 344.67 | 344.67 | 1.98% | 2,243,556 |
| Jul 13, 2026 | 343.55 | 349.80 | 333.40 | 337.97 | 337.97 | -1.20% | 1,539,187 |
| Jul 10, 2026 | 371.55 | 373.33 | 339.40 | 342.08 | 342.08 | -5.73% | 1,393,041 |
| Jul 9, 2026 | 349.47 | 364.90 | 345.00 | 362.87 | 362.87 | 0.97% | 940,049 |
| Jul 8, 2026 | 352.57 | 364.38 | 350.14 | 359.40 | 359.40 | -0.53% | 1,004,764 |
| Jul 7, 2026 | 365.98 | 370.00 | 359.09 | 361.32 | 361.32 | 0.95% | 1,445,072 |
| Jul 6, 2026 | 347.07 | 360.18 | 345.66 | 357.91 | 357.91 | 0.85% | 1,261,708 |
| Jul 2, 2026 | 358.49 | 363.18 | 349.20 | 354.88 | 354.88 | -1.25% | 1,612,554 |
| 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 |
| 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 |