MongoDB, Inc.
MDB · NASDAQ-GM
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $351.55 | $352.06 | $329.52 | $330.43 | -6.38% | 1.39M |
| Oct 30, 2026 | $370.81 | $371.49 | $341.16 | $352.96 | -8.31% | 1.62M |
| Oct 29, 2026 | $375.96 | $395.00 | $372.61 | $384.95 | -2.16% | 1.77M |
| Oct 28, 2026 | $387.07 | $400.88 | $387.00 | $393.44 | +0.92% | 993.10K |
| Oct 27, 2026 | $390.32 | $394.09 | $383.45 | $389.84 | +0.19% | 891.59K |
| Oct 26, 2026 | $373.47 | $389.88 | $370.00 | $389.11 | +4.86% | 1.07M |
| Oct 23, 2026 | $362.01 | $375.20 | $357.29 | $371.09 | +2.44% | 1.29M |
| Oct 22, 2026 | $385.44 | $386.58 | $359.90 | $362.24 | -7.30% | 2.05M |
| Oct 21, 2026 | $368.04 | $392.75 | $364.00 | $390.75 | +6.71% | 2.53M |
| Oct 20, 2026 | $346.32 | $366.79 | $340.93 | $366.18 | +5.02% | 1.35M |
| Oct 19, 2026 | $342.61 | $352.22 | $340.15 | $348.69 | +3.29% | 1.47M |
| Oct 16, 2026 | $367.57 | $373.27 | $328.15 | $337.57 | -7.89% | 2.79M |
| Oct 15, 2026 | $344.34 | $367.00 | $341.00 | $366.49 | +2.86% | 1.34M |
| Oct 14, 2026 | $369.18 | $376.36 | $355.60 | $356.29 | -4.50% | 1.36M |
| Oct 13, 2026 | $379.50 | $411.49 | $372.06 | $373.07 | -2.16% | 3.03M |
| Oct 12, 2026 | $389.00 | $390.00 | $376.25 | $381.29 | -1.20% | 1.01M |
| Oct 9, 2026 | $375.85 | $387.85 | $371.53 | $385.93 | +3.93% | 1.97M |
| Oct 8, 2026 | $359.90 | $372.96 | $357.59 | $371.35 | +2.29% | 1.87M |
| Oct 7, 2026 | $362.13 | $367.44 | $357.37 | $363.03 | +0.64% | 1.31M |
| Oct 6, 2026 | $364.80 | $374.79 | $359.45 | $360.71 | +0.41% | 1.61M |
| Oct 5, 2026 | $360.37 | $366.77 | $351.20 | $359.23 | +0.35% | 2.95M |
| Oct 2, 2026 | $353.27 | $360.83 | $336.36 | $357.96 | +1.77% | 2.70M |
| Oct 1, 2026 | $352.47 | $355.65 | $342.00 | $351.73 | +0.89% | 2.63M |
| Sep 30, 2026 | $341.00 | $370.43 | $339.93 | $348.61 | +3.39% | 6.26M |
| Sep 29, 2026 | $335.15 | $349.00 | $321.00 | $337.19 | +0.75% | 9.35M |
| Sep 28, 2026 | $311.35 | $344.30 | $300.00 | $334.68 | -18.46% | 17.86M |
| Sep 25, 2026 | $417.60 | $432.86 | $409.18 | $410.44 | -2.60% | 1.38M |
| Sep 24, 2026 | $423.04 | $427.00 | $416.39 | $421.40 | -1.62% | 1.20M |
| Sep 23, 2026 | $429.34 | $438.28 | $424.14 | $428.36 | +0.16% | 1.19M |
| Sep 22, 2026 | $409.31 | $439.75 | $406.66 | $427.69 | +5.01% | 2.11M |
| Sep 21, 2026 | $386.95 | $407.61 | $379.00 | $407.30 | +6.19% | 1.25M |
| Sep 18, 2026 | $396.46 | $397.39 | $381.48 | $383.56 | -2.51% | 1.29M |
| Sep 17, 2026 | $375.92 | $403.00 | $372.00 | $393.42 | +4.54% | 1.55M |
| Sep 16, 2026 | $372.81 | $386.98 | $372.81 | $376.34 | -0.35% | 1.42M |
| Sep 15, 2026 | $372.74 | $388.05 | $371.72 | $377.67 | -1.21% | 1.01M |
| Sep 14, 2026 | $367.69 | $385.97 | $360.00 | $382.29 | +5.54% | 1.87M |
| Sep 11, 2026 | $373.43 | $374.91 | $361.21 | $362.21 | -3.12% | 938.77K |
| Sep 10, 2026 | $360.42 | $378.21 | $356.01 | $373.87 | +4.32% | 1.64M |
| Sep 9, 2026 | $359.97 | $365.49 | $354.19 | $358.38 | +0.67% | 2.38M |
| Sep 8, 2026 | $360.75 | $364.17 | $354.11 | $356.00 | -3.46% | 2.49M |
| Sep 4, 2026 | $378.34 | $381.25 | $365.90 | $368.74 | -4.09% | 2.07M |
| Sep 3, 2026 | $378.76 | $391.61 | $375.50 | $384.45 | +2.41% | 2.67M |
| Sep 2, 2026 | $379.25 | $398.50 | $371.00 | $375.40 | -13.54% | 7.37M |
| Sep 1, 2026 | $443.19 | $448.68 | $430.53 | $434.21 | -4.23% | 3.60M |
| Aug 31, 2026 | $443.71 | $455.97 | $441.52 | $453.37 | +1.51% | 1.76M |
| Aug 28, 2026 | $440.96 | $457.85 | $440.09 | $446.62 | +1.37% | 1.45M |
| Aug 27, 2026 | $420.00 | $445.95 | $419.04 | $440.58 | +8.49% | 1.80M |
| Aug 26, 2026 | $391.23 | $407.71 | $388.08 | $406.11 | +0.29% | 976.02K |
| Aug 25, 2026 | $406.71 | $415.71 | $397.72 | $404.92 | +0.55% | 925.89K |
| Aug 24, 2026 | $423.50 | $425.33 | $401.00 | $402.69 | -6.53% | 1.45M |
| Aug 21, 2026 | $425.95 | $431.93 | $415.01 | $430.83 | +2.49% | 918.57K |
| Aug 20, 2026 | $433.92 | $437.02 | $418.90 | $420.37 | -4.58% | 1.27M |
| Aug 19, 2026 | $437.32 | $444.78 | $425.29 | $440.53 | +1.36% | 1.18M |
| Aug 18, 2026 | $430.67 | $449.62 | $430.67 | $434.62 | -0.93% | 1.12M |
| Aug 17, 2026 | $453.82 | $457.98 | $437.23 | $438.70 | -4.70% | 1.62M |
| Aug 14, 2026 | $469.83 | $473.10 | $455.19 | $460.33 | -2.53% | 1.58M |
| Aug 13, 2026 | $443.99 | $472.32 | $442.75 | $472.29 | +7.87% | 2.16M |
| Aug 12, 2026 | $428.82 | $443.31 | $428.00 | $437.83 | -0.30% | 1.46M |
| Aug 11, 2026 | $425.90 | $439.36 | $418.12 | $439.16 | +5.40% | 1.77M |
| Aug 10, 2026 | $394.41 | $423.30 | $393.81 | $416.67 | — | 1.70M |
