MongoDB, Inc. Class A MDB
NASDAQ · United States · Technology Services
$353.94+5.32 (+1.53%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $353.70 | +1.46% | $350.35 | $355.65 | $342.00 | 1.24M |
| 2026-09-30 | $348.61 | +3.39% | $341.00 | $370.43 | $339.93 | 6.25M |
| 2026-09-29 | $337.19 | +0.75% | $335.14 | $349.00 | $321.00 | 9.35M |
| 2026-09-28 | $334.68 | -18.46% | $311.35 | $344.30 | $300.00 | 17.86M |
| 2026-09-25 | $410.44 | -2.60% | $417.60 | $432.86 | $409.18 | 1.38M |
| 2026-09-24 | $421.40 | -1.62% | $423.04 | $427.00 | $416.39 | 1.20M |
| 2026-09-23 | $428.36 | +0.16% | $429.34 | $438.28 | $424.14 | 1.19M |
| 2026-09-22 | $427.69 | +5.01% | $409.31 | $439.75 | $406.66 | 2.11M |
| 2026-09-21 | $407.30 | +6.19% | $386.95 | $407.61 | $379.00 | 1.25M |
| 2026-09-18 | $383.56 | -2.51% | $396.46 | $397.39 | $381.48 | 1.29M |
| 2026-09-17 | $393.42 | +4.54% | $375.92 | $403.00 | $372.00 | 1.54M |
| 2026-09-16 | $376.34 | -0.35% | $372.81 | $386.98 | $372.81 | 1.42M |
| 2026-09-15 | $377.67 | -1.21% | $372.74 | $388.05 | $371.72 | 1.01M |
| 2026-09-14 | $382.29 | +5.54% | $367.69 | $385.97 | $360.00 | 1.87M |
| 2026-09-11 | $362.21 | -3.12% | $373.43 | $374.91 | $361.21 | 937.10K |
| 2026-09-10 | $373.87 | +4.32% | $360.42 | $378.21 | $356.01 | 1.64M |
| 2026-09-09 | $358.38 | +0.67% | $359.97 | $365.49 | $354.19 | 2.38M |
| 2026-09-08 | $356.00 | -3.46% | $360.75 | $364.17 | $354.11 | 2.49M |
| 2026-09-04 | $368.74 | -4.09% | $378.34 | $381.25 | $365.90 | 2.07M |
| 2026-09-03 | $384.45 | +2.41% | $378.76 | $391.61 | $375.50 | 2.66M |
| 2026-09-02 | $375.40 | -13.54% | $379.25 | $398.50 | $371.00 | 7.37M |
| 2026-09-01 | $434.21 | -4.23% | $443.19 | $448.68 | $430.52 | 3.60M |
| 2026-08-31 | $453.37 | +1.51% | $443.71 | $455.97 | $441.52 | 1.75M |
| 2026-08-28 | $446.62 | +1.37% | $440.95 | $457.85 | $440.09 | 1.45M |
| 2026-08-27 | $440.58 | +8.49% | $420.00 | $445.95 | $419.04 | 1.80M |
| 2026-08-26 | $406.11 | +0.29% | $391.23 | $407.71 | $388.08 | 973.60K |
| 2026-08-25 | $404.92 | +0.55% | $406.71 | $415.71 | $397.72 | 925.70K |
| 2026-08-24 | $402.69 | -6.53% | $423.50 | $425.33 | $401.00 | 1.45M |
| 2026-08-21 | $430.83 | +2.49% | $425.95 | $431.92 | $415.01 | 917.90K |
| 2026-08-20 | $420.37 | -4.58% | $433.92 | $437.02 | $418.90 | 1.27M |
| 2026-08-19 | $440.53 | +1.36% | $437.32 | $444.78 | $425.29 | 1.18M |
| 2026-08-18 | $434.62 | -0.93% | $430.67 | $449.62 | $430.67 | 1.12M |
| 2026-08-17 | $438.70 | -4.70% | $453.82 | $457.98 | $437.23 | 1.62M |
| 2026-08-14 | $460.33 | -2.53% | $469.83 | $473.10 | $455.19 | 1.58M |
| 2026-08-13 | $472.29 | +7.87% | $443.99 | $472.32 | $442.75 | 2.16M |
| 2026-08-12 | $437.83 | -0.30% | $428.82 | $443.31 | $428.00 | 1.46M |
| 2026-08-11 | $439.16 | +5.40% | $425.90 | $439.36 | $418.12 | 1.77M |
| 2026-08-10 | $416.67 | +4.48% | $394.41 | $423.30 | $393.81 | 1.70M |
| 2026-08-07 | $398.80 | +7.78% | $382.46 | $399.87 | $380.43 | 1.71M |
| 2026-08-06 | $370.00 | -1.69% | $358.00 | $377.14 | $355.00 | 1.55M |
| 2026-08-05 | $376.36 | -0.97% | $381.01 | $387.14 | $373.00 | 1.62M |
| 2026-08-04 | $380.04 | +6.17% | $356.89 | $383.20 | $356.56 | 2.05M |
| 2026-08-03 | $357.97 | +6.07% | $347.65 | $363.60 | $341.75 | 1.81M |
| 2026-07-31 | $337.48 | +3.56% | $329.05 | $338.64 | $325.00 | 1.08M |
| 2026-07-30 | $325.88 | +1.49% | $319.10 | $328.88 | $318.17 | 1.46M |
| 2026-07-29 | $321.10 | +3.37% | $309.47 | $332.86 | $309.01 | 1.99M |
| 2026-07-28 | $310.62 | +0.29% | $309.51 | $314.01 | $295.37 | 969.90K |
| 2026-07-27 | $309.71 | +3.85% | $306.50 | $314.16 | $303.57 | 870.60K |
| 2026-07-24 | $298.22 | -0.31% | $301.67 | $302.15 | $291.79 | 689.20K |
| 2026-07-23 | $299.14 | -1.91% | $307.04 | $311.10 | $296.30 | 853.40K |
| 2026-07-22 | $304.97 | -0.87% | $307.37 | $307.37 | $297.37 | 1.29M |
| 2026-07-21 | $307.65 | -4.86% | $319.00 | $329.71 | $305.12 | 1.47M |
| 2026-07-20 | $323.36 | +3.53% | $311.11 | $329.93 | $310.86 | 1.10M |
| 2026-07-17 | $312.33 | -4.95% | $322.49 | $327.39 | $311.00 | 2.06M |
| 2026-07-16 | $328.60 | -1.33% | $333.07 | $334.00 | $318.11 | 1.11M |
| 2026-07-15 | $333.04 | -3.37% | $351.64 | $353.39 | $329.24 | 1.10M |
| 2026-07-14 | $344.67 | +1.98% | $324.05 | $353.00 | $315.82 | 2.28M |
| 2026-07-13 | $337.97 | -1.20% | $343.55 | $349.80 | $333.40 | 1.57M |
| 2026-07-10 | $342.08 | -5.73% | $371.55 | $373.33 | $339.39 | 1.40M |
| 2026-07-09 | $362.87 | +0.97% | $349.47 | $364.90 | $345.00 | 960.10K |
| 2026-07-08 | $359.40 | -0.53% | $352.57 | $364.38 | $350.14 | 1.00M |
| 2026-07-07 | $361.32 | +0.95% | $365.98 | $370.00 | $359.09 | 1.45M |
| 2026-07-06 | $357.91 | +0.85% | $347.07 | $360.17 | $345.66 | 1.27M |
| 2026-07-02 | $354.88 | -1.25% | $358.48 | $363.18 | $349.20 | 1.61M |
| 2026-07-01 | $359.38 | +6.99% | $345.94 | $361.76 | $342.41 | 1.73M |
| 2026-06-30 | $335.90 | -0.67% | $334.25 | $339.75 | $332.16 | 1.24M |
| 2026-06-29 | $338.18 | +7.70% | $322.96 | $338.76 | $320.51 | 2.29M |
| 2026-06-26 | $314.01 | +6.77% | $294.25 | $314.99 | $293.67 | 3.47M |
| 2026-06-25 | $294.10 | -2.76% | $301.54 | $305.84 | $290.57 | 1.37M |
| 2026-06-24 | $302.44 | -5.77% | $318.00 | $323.57 | $300.84 | 1.48M |
| 2026-06-23 | $320.97 | +0.57% | $316.01 | $325.69 | $313.19 | 924.00K |
| 2026-06-22 | $319.16 | -4.08% | $321.58 | $325.21 | $309.25 | 2.11M |
| 2026-06-18 | $332.75 | -0.58% | $333.58 | $336.34 | $314.56 | 3.01M |
| 2026-06-17 | $334.69 | -4.05% | $344.05 | $348.51 | $331.69 | 1.51M |
| 2026-06-16 | $348.81 | -1.52% | $352.99 | $364.16 | $344.00 | 1.07M |
| 2026-06-15 | $354.18 | +3.32% | $349.83 | $364.26 | $346.50 | 1.27M |
| 2026-06-12 | $342.80 | -3.28% | $355.95 | $359.39 | $340.50 | 939.40K |
| 2026-06-11 | $354.41 | +1.76% | $345.48 | $359.24 | $338.59 | 1.15M |
| 2026-06-10 | $348.28 | +2.35% | $334.61 | $359.50 | $331.56 | 1.51M |
| 2026-06-09 | $340.28 | -3.48% | $349.40 | $356.46 | $325.22 | 1.79M |
| 2026-06-08 | $352.56 | +0.52% | $348.01 | $359.00 | $344.14 | 1.78M |
| 2026-06-05 | $350.74 | -7.74% | $375.09 | $381.00 | $350.11 | 1.79M |
| 2026-06-04 | $380.18 | +3.22% | $371.95 | $390.00 | $369.00 | 1.69M |
| 2026-06-03 | $368.32 | -7.56% | $391.27 | $392.49 | $364.37 | 2.10M |
| 2026-06-02 | $398.46 | -1.34% | $387.55 | $412.00 | $385.44 | 2.47M |
| 2026-06-01 | $403.88 | +20.36% | $346.00 | $409.00 | $345.50 | 6.79M |
| 2026-05-29 | $335.55 | +3.03% | $350.50 | $352.59 | $303.97 | 10.61M |
| 2026-05-28 | $325.68 | +10.60% | $321.49 | $331.85 | $316.20 | 9.64M |
| 2026-05-27 | $294.46 | -4.19% | $301.40 | $303.90 | $292.72 | 3.15M |
| 2026-05-26 | $307.35 | -5.76% | $314.36 | $317.46 | $303.80 | 3.22M |