MongoDB, Inc.
MDB · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +4.48% | 1.70M |
| Aug 7, 2026 | $382.46 | $399.87 | $380.43 | $398.80 | +7.78% | 1.71M |
| Aug 6, 2026 | $358.00 | $377.14 | $355.00 | $370.00 | -1.69% | 1.55M |
| Aug 5, 2026 | $381.01 | $387.14 | $373.00 | $376.36 | -0.97% | 1.62M |
| Aug 4, 2026 | $356.89 | $383.20 | $356.56 | $380.04 | +6.17% | 2.05M |
| Aug 3, 2026 | $347.65 | $363.60 | $341.75 | $357.97 | +6.07% | 1.81M |
| Jul 31, 2026 | $329.05 | $338.64 | $325.00 | $337.48 | +3.56% | 1.08M |
| Jul 30, 2026 | $319.10 | $328.88 | $318.17 | $325.88 | +1.49% | 1.46M |
| Jul 29, 2026 | $309.47 | $332.86 | $309.01 | $321.10 | +3.37% | 1.99M |
| Jul 28, 2026 | $309.51 | $314.01 | $295.37 | $310.62 | +0.29% | 970.92K |
| Jul 27, 2026 | $306.50 | $314.16 | $303.57 | $309.71 | +3.85% | 870.77K |
| Jul 24, 2026 | $301.67 | $302.15 | $291.79 | $298.22 | -0.31% | 689.46K |
| Jul 23, 2026 | $307.04 | $311.10 | $296.30 | $299.14 | -1.91% | 853.42K |
| Jul 22, 2026 | $307.37 | $307.37 | $297.37 | $304.97 | -0.87% | 1.29M |
| Jul 21, 2026 | $319.00 | $329.71 | $305.12 | $307.65 | -4.86% | 1.47M |
| Jul 20, 2026 | $311.11 | $329.93 | $310.86 | $323.36 | +3.53% | 1.10M |
| Jul 17, 2026 | $322.49 | $327.39 | $311.00 | $312.33 | -4.95% | 2.06M |
| Jul 16, 2026 | $333.07 | $334.00 | $318.12 | $328.60 | -1.33% | 1.11M |
| Jul 15, 2026 | $351.64 | $353.39 | $329.24 | $333.04 | -3.37% | 1.10M |
| Jul 14, 2026 | $324.05 | $353.00 | $315.82 | $344.67 | +1.98% | 2.28M |
| Jul 13, 2026 | $343.55 | $349.80 | $333.40 | $337.97 | -1.20% | 1.57M |
| Jul 10, 2026 | $371.55 | $373.33 | $339.40 | $342.08 | -5.73% | 1.40M |
| Jul 9, 2026 | $349.47 | $364.90 | $345.00 | $362.87 | +0.97% | 960.08K |
| Jul 8, 2026 | $352.57 | $364.38 | $350.14 | $359.40 | -0.53% | 1.00M |
| Jul 7, 2026 | $365.98 | $370.00 | $359.09 | $361.32 | +0.95% | 1.45M |
| Jul 6, 2026 | $347.07 | $360.18 | $345.66 | $357.91 | +0.85% | 1.27M |
| Jul 2, 2026 | $358.49 | $363.18 | $349.20 | $354.88 | -1.25% | 1.61M |
| Jul 1, 2026 | $345.94 | $361.76 | $342.41 | $359.38 | +6.99% | 1.73M |
| Jun 30, 2026 | $334.25 | $339.75 | $332.16 | $335.90 | -0.67% | 1.24M |
| Jun 29, 2026 | $322.96 | $338.76 | $320.51 | $338.18 | +7.70% | 2.29M |
| Jun 26, 2026 | $294.25 | $314.99 | $293.67 | $314.01 | +6.77% | 3.47M |
| Jun 25, 2026 | $301.54 | $305.84 | $290.57 | $294.10 | -2.76% | 1.37M |
| Jun 24, 2026 | $318.00 | $323.57 | $300.84 | $302.44 | -5.77% | 1.48M |
| Jun 23, 2026 | $316.01 | $325.69 | $313.19 | $320.97 | +0.57% | 924.05K |
| Jun 22, 2026 | $321.58 | $325.22 | $309.25 | $319.16 | -4.08% | 2.11M |
| Jun 18, 2026 | $333.58 | $336.34 | $314.56 | $332.75 | -0.58% | 3.01M |
| Jun 17, 2026 | $344.05 | $348.51 | $331.69 | $334.69 | — | 1.51M |
