NASDAQ : MDB
MongoDB, Inc. — Price history
Technology · Software - Infrastructure · United States
Last price 352.96 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 28.43B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
MongoDB, Inc. (MDB) closed at 352.96 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 370.81 | 371.49 | 341.16 | 352.96 | 1,619,274 | -8.31% |
| 2026-10-29 | 375.96 | 395 | 372.61 | 384.95 | 1,772,312 | -2.16% |
| 2026-10-28 | 387.07 | 400.88 | 387 | 393.44 | 993,101 | +0.92% |
| 2026-10-27 | 390.315 | 394.09 | 383.452 | 389.84 | 891,586 | +0.19% |
| 2026-10-26 | 373.473 | 389.88 | 370 | 389.11 | 1,066,921 | +4.86% |
| 2026-10-23 | 362.01 | 375.2 | 357.29 | 371.09 | 1,294,212 | +2.44% |
| 2026-10-22 | 385.44 | 386.58 | 359.9 | 362.24 | 2,049,525 | -7.30% |
| 2026-10-21 | 368.04 | 392.75 | 364 | 390.75 | 2,526,945 | +6.71% |
| 2026-10-20 | 346.32 | 366.785 | 340.926 | 366.18 | 1,354,664 | +5.02% |
| 2026-10-19 | 342.61 | 352.22 | 340.15 | 348.69 | 1,473,305 | +3.29% |
| 2026-10-16 | 367.57 | 373.266 | 328.15 | 337.57 | 2,791,490 | -7.89% |
| 2026-10-15 | 344.34 | 367 | 341 | 366.49 | 1,336,073 | +2.86% |
| 2026-10-14 | 369.18 | 376.36 | 355.6 | 356.29 | 1,361,240 | -4.50% |
| 2026-10-13 | 379.5 | 411.49 | 372.06 | 373.07 | 3,033,878 | -2.16% |
| 2026-10-12 | 389 | 390 | 376.25 | 381.29 | 1,012,417 | -1.20% |
| 2026-10-09 | 375.85 | 387.85 | 371.53 | 385.93 | 1,974,792 | +3.93% |
| 2026-10-08 | 359.9 | 372.96 | 357.59 | 371.35 | 1,866,461 | +2.29% |
| 2026-10-07 | 362.13 | 367.44 | 357.365 | 363.03 | 1,312,480 | +0.64% |
| 2026-10-06 | 364.8 | 374.79 | 359.45 | 360.71 | 1,607,414 | +0.41% |
| 2026-10-05 | 360.365 | 366.77 | 351.201 | 359.23 | 2,947,051 | +0.35% |
| 2026-10-02 | 353.265 | 360.83 | 336.36 | 357.96 | 2,697,263 | +1.77% |
| 2026-10-01 | 352.47 | 355.65 | 342 | 351.73 | 2,625,715 | +0.89% |
| 2026-09-30 | 341 | 370.43 | 339.93 | 348.61 | 6,258,452 | +3.39% |
| 2026-09-29 | 335.145 | 349 | 321 | 337.19 | 9,347,890 | +0.75% |
| 2026-09-28 | 311.345 | 344.302 | 300 | 334.68 | 17,855,123 | -18.46% |
| 2026-09-25 | 417.6 | 432.86 | 409.18 | 410.44 | 1,381,220 | -2.60% |
| 2026-09-24 | 423.04 | 427 | 416.39 | 421.4 | 1,204,748 | -1.62% |
| 2026-09-23 | 429.34 | 438.278 | 424.14 | 428.36 | 1,193,291 | +0.16% |
| 2026-09-22 | 409.31 | 439.75 | 406.66 | 427.69 | 2,113,730 | +5.01% |
| 2026-09-21 | 386.95 | 407.61 | 379 | 407.3 | 1,251,885 | +6.19% |
| 2026-09-18 | 396.46 | 397.39 | 381.475 | 383.56 | 1,291,560 | -2.51% |
| 2026-09-17 | 375.92 | 403 | 372 | 393.42 | 1,546,003 | +4.54% |
| 2026-09-16 | 372.812 | 386.98 | 372.812 | 376.34 | 1,419,933 | -0.35% |
| 2026-09-15 | 372.74 | 388.05 | 371.72 | 377.67 | 1,014,540 | -1.21% |
| 2026-09-14 | 367.69 | 385.97 | 360 | 382.29 | 1,866,282 | +5.54% |
| 2026-09-11 | 373.43 | 374.91 | 361.21 | 362.21 | 938,770 | -3.12% |
| 2026-09-10 | 360.42 | 378.21 | 356.01 | 373.87 | 1,636,432 | +4.32% |
| 2026-09-09 | 359.97 | 365.49 | 354.19 | 358.38 | 2,380,422 | +0.67% |
| 2026-09-08 | 360.75 | 364.17 | 354.11 | 356 | 2,492,031 | -3.46% |
| 2026-09-04 | 378.34 | 381.25 | 365.9 | 368.74 | 2,069,730 | -4.09% |
| 2026-09-03 | 378.76 | 391.61 | 375.5 | 384.45 | 2,666,232 | +2.41% |
| 2026-09-02 | 379.25 | 398.5 | 371 | 375.4 | 7,372,718 | -13.54% |
| 2026-09-01 | 443.19 | 448.681 | 430.525 | 434.21 | 3,603,208 | -4.23% |
| 2026-08-31 | 443.71 | 455.97 | 441.52 | 453.37 | 1,755,944 | +1.51% |
| 2026-08-28 | 440.955 | 457.85 | 440.09 | 446.62 | 1,449,269 | +1.37% |
| 2026-08-27 | 420 | 445.95 | 419.035 | 440.58 | 1,799,294 | +8.49% |
| 2026-08-26 | 391.225 | 407.71 | 388.08 | 406.11 | 976,019 | +0.29% |
| 2026-08-25 | 406.71 | 415.71 | 397.72 | 404.92 | 925,894 | +0.55% |
| 2026-08-24 | 423.5 | 425.329 | 401 | 402.69 | 1,453,388 | -6.53% |
| 2026-08-21 | 425.95 | 431.925 | 415.01 | 430.83 | 918,566 | +2.49% |
| 2026-08-20 | 433.92 | 437.015 | 418.897 | 420.37 | 1,273,566 | -4.58% |
| 2026-08-19 | 437.32 | 444.78 | 425.29 | 440.53 | 1,179,334 | +1.36% |
| 2026-08-18 | 430.67 | 449.62 | 430.67 | 434.62 | 1,120,144 | -0.93% |
| 2026-08-17 | 453.82 | 457.98 | 437.23 | 438.7 | 1,623,357 | -4.70% |
| 2026-08-14 | 469.83 | 473.1 | 455.19 | 460.33 | 1,576,300 | -2.53% |
| 2026-08-13 | 443.99 | 472.32 | 442.75 | 472.29 | 2,156,754 | +7.87% |
| 2026-08-12 | 428.82 | 443.31 | 428 | 437.83 | 1,455,207 | -0.30% |
| 2026-08-11 | 425.9 | 439.36 | 418.124 | 439.16 | 1,767,025 | +5.40% |
| 2026-08-10 | 394.41 | 423.3 | 393.81 | 416.67 | 1,696,300 | +4.48% |
| 2026-08-07 | 382.46 | 399.87 | 380.43 | 398.8 | 1,709,866 | +7.78% |
| 2026-08-06 | 358 | 377.143 | 355 | 370 | 1,552,408 | -1.69% |
| 2026-08-05 | 381.01 | 387.14 | 373 | 376.36 | 1,623,849 | -0.97% |
| 2026-08-04 | 356.885 | 383.2 | 356.56 | 380.04 | 2,053,376 | +6.17% |
| 2026-08-03 | 347.65 | 363.6 | 341.75 | 357.97 | 1,810,243 | +6.07% |
| 2026-07-31 | 329.05 | 338.64 | 325 | 337.48 | 1,078,767 | +3.56% |
| 2026-07-30 | 319.1 | 328.88 | 318.17 | 325.88 | 1,457,849 | +1.49% |
| 2026-07-29 | 309.47 | 332.86 | 309.01 | 321.1 | 1,987,749 | +3.37% |
| 2026-07-28 | 309.51 | 314.01 | 295.37 | 310.62 | 970,924 | +0.29% |
| 2026-07-27 | 306.5 | 314.16 | 303.565 | 309.71 | 870,775 | +3.85% |
| 2026-07-24 | 301.665 | 302.15 | 291.79 | 298.22 | 689,463 | -0.31% |
| 2026-07-23 | 307.04 | 311.1 | 296.3 | 299.14 | 853,424 | -1.91% |
| 2026-07-22 | 307.37 | 307.37 | 297.37 | 304.97 | 1,286,716 | -0.87% |
| 2026-07-21 | 319 | 329.71 | 305.12 | 307.65 | 1,472,987 | -4.86% |
| 2026-07-20 | 311.11 | 329.93 | 310.86 | 323.36 | 1,099,373 | +3.53% |
| 2026-07-17 | 322.49 | 327.39 | 311 | 312.33 | 2,057,461 | -4.95% |
| 2026-07-16 | 333.07 | 334 | 318.115 | 328.6 | 1,109,209 | -1.33% |
| 2026-07-15 | 351.64 | 353.39 | 329.24 | 333.04 | 1,103,393 | -3.37% |
| 2026-07-14 | 324.05 | 353 | 315.82 | 344.67 | 2,275,194 | +1.98% |
| 2026-07-13 | 343.55 | 349.8 | 333.4 | 337.97 | 1,574,178 | -1.20% |
| 2026-07-10 | 371.55 | 373.33 | 339.395 | 342.08 | 1,402,484 | -5.73% |
| 2026-07-09 | 349.47 | 364.9 | 345 | 362.87 | 960,080 | +0.97% |
| 2026-07-08 | 352.57 | 364.38 | 350.14 | 359.4 | 1,004,966 | -0.53% |
| 2026-07-07 | 365.98 | 370 | 359.09 | 361.32 | 1,446,410 | +0.95% |
| 2026-07-06 | 347.07 | 360.175 | 345.66 | 357.91 | 1,265,727 | +0.85% |
| 2026-07-02 | 358.485 | 363.176 | 349.202 | 354.88 | 1,612,778 | -1.25% |
| 2026-07-01 | 345.94 | 361.76 | 342.41 | 359.38 | 1,734,173 | +6.99% |
| 2026-06-30 | 334.25 | 339.75 | 332.16 | 335.9 | 1,242,767 | -0.67% |
| 2026-06-29 | 322.96 | 338.76 | 320.51 | 338.18 | 2,286,913 | +7.70% |
| 2026-06-26 | 294.25 | 314.99 | 293.67 | 314.01 | 3,468,766 | +6.77% |
| 2026-06-25 | 301.54 | 305.84 | 290.57 | 294.1 | 1,371,098 | -2.76% |
| 2026-06-24 | 318 | 323.565 | 300.84 | 302.44 | 1,476,102 | -5.77% |
| 2026-06-23 | 316.01 | 325.69 | 313.19 | 320.97 | 924,048 | +0.57% |
| 2026-06-22 | 321.575 | 325.215 | 309.25 | 319.16 | 2,105,097 | -4.08% |
| 2026-06-18 | 333.58 | 336.34 | 314.558 | 332.75 | 3,010,064 | -0.58% |
| 2026-06-17 | 344.05 | 348.51 | 331.69 | 334.69 | 1,505,413 | -4.05% |
| 2026-06-16 | 352.995 | 364.161 | 344 | 348.81 | 1,069,451 | -1.52% |
| 2026-06-15 | 349.829 | 364.26 | 346.5 | 354.18 | 1,271,770 | +3.32% |
| 2026-06-12 | 355.95 | 359.39 | 340.5 | 342.8 | 939,690 | -3.28% |
| 2026-06-11 | 345.485 | 359.24 | 338.59 | 354.41 | 1,149,215 | +1.76% |
| 2026-06-10 | 334.61 | 359.5 | 331.56 | 348.28 | 1,506,142 | +2.35% |
| 2026-06-09 | 349.4 | 356.46 | 325.217 | 340.28 | 1,788,144 | -3.48% |
| 2026-06-08 | 348.01 | 359 | 344.14 | 352.56 | 1,775,954 | +0.52% |
| 2026-06-05 | 375.09 | 381 | 350.11 | 350.74 | 1,786,156 | -7.74% |
| 2026-06-04 | 371.945 | 390 | 369 | 380.18 | 1,690,659 | +3.22% |
| 2026-06-03 | 391.27 | 392.49 | 364.37 | 368.32 | 2,096,285 | -7.56% |
| 2026-06-02 | 387.55 | 412 | 385.44 | 398.46 | 2,474,468 | -1.34% |
| 2026-06-01 | 346 | 409 | 345.5 | 403.88 | 6,787,728 | +20.36% |
| 2026-05-29 | 350.5 | 352.59 | 303.97 | 335.55 | 10,612,619 | +3.03% |
| 2026-05-28 | 321.495 | 331.85 | 316.2 | 325.68 | 9,641,949 | +10.60% |
| 2026-05-27 | 301.402 | 303.9 | 292.72 | 294.46 | 3,148,195 | -4.19% |
| 2026-05-26 | 314.365 | 317.46 | 303.8 | 307.35 | 3,220,205 | -5.76% |
| 2026-05-22 | 318.05 | 330.99 | 318.05 | 326.13 | 1,264,180 | +2.72% |
| 2026-05-21 | 325.4 | 325.4 | 312.73 | 317.5 | 1,978,991 | -3.54% |
| 2026-05-20 | 331.3 | 336.83 | 323.59 | 329.14 | 1,421,071 | -1.66% |
| 2026-05-19 | 338.63 | 349.21 | 331.01 | 334.68 | 1,880,351 | +1.42% |
| 2026-05-18 | 311.91 | 339.97 | 309.4 | 330 | 2,690,233 | +5.72% |
| 2026-05-15 | 304.5 | 316.84 | 301.26 | 312.16 | 1,454,729 | +2.99% |
| 2026-05-14 | 302.05 | 304.704 | 292.46 | 303.09 | 1,145,661 | +0.03% |
| 2026-05-13 | 307.19 | 310.96 | 296.27 | 303 | 1,546,583 | -1.85% |
| 2026-05-12 | 307.74 | 317.21 | 305.82 | 308.72 | 2,653,970 | +4.78% |