MongoDB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	311.91	339.97	309.40	330.00	330.00	5.72%	2,678,504
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
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