If you invested $1000 in MongoDB, Inc. (MDB) since IPO date, it would be worth $13,434.05 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,146.56, while $1000 invested 1 year ago would be worth $1,966.72. This corresponds to total returns of 1,243.41%, 14.66%, 96.67%, respectively, with annualized returns of 34.13%, 2.77%, 96.67%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 425.95 | 430.83 | 430.83 | 431.93 | 415.01 | 890,333 |
| August 20, 2026 | 433.92 | 420.37 | 420.37 | 437.02 | 418.9 | 1.27M |
| August 19, 2026 | 437.32 | 440.53 | 440.53 | 444.78 | 425.29 | 1.18M |
| August 18, 2026 | 430.67 | 434.62 | 434.62 | 449.62 | 430.67 | 1.12M |
| August 17, 2026 | 453.82 | 438.7 | 438.7 | 457.98 | 437.23 | 1.62M |
| August 14, 2026 | 469.83 | 460.33 | 460.33 | 473.1 | 455.19 | 1.58M |
| August 13, 2026 | 443.99 | 472.29 | 472.29 | 472.32 | 442.75 | 2.15M |
| August 12, 2026 | 428.82 | 437.83 | 437.83 | 443.31 | 428 | 1.45M |
| August 11, 2026 | 425.9 | 439.16 | 439.16 | 439.36 | 418.12 | 1.76M |
| August 10, 2026 | 394.41 | 416.67 | 416.67 | 423.3 | 393.81 | 1.66M |
| August 07, 2026 | 382.46 | 398.8 | 398.8 | 399.87 | 380.43 | 1.7M |
| August 06, 2026 | 358 | 370 | 370 | 377.14 | 355 | 1.55M |
| August 05, 2026 | 381.01 | 376.36 | 376.36 | 387.14 | 373 | 1.61M |
| August 04, 2026 | 356.89 | 380.04 | 380.04 | 383.2 | 356.56 | 2.05M |
| August 03, 2026 | 347.65 | 357.97 | 357.97 | 363.6 | 341.75 | 1.8M |
| July 31, 2026 | 329.05 | 337.48 | 337.48 | 338.64 | 325 | 1.08M |
| July 30, 2026 | 319.1 | 325.88 | 325.88 | 328.88 | 318.17 | 1.45M |
| July 29, 2026 | 309.47 | 321.1 | 321.1 | 332.86 | 309.01 | 1.97M |
| July 28, 2026 | 309.51 | 310.62 | 310.62 | 314.01 | 295.37 | 969,061 |
| July 27, 2026 | 306.5 | 309.71 | 309.71 | 314.16 | 303.57 | 865,034 |
| July 24, 2026 | 301.67 | 298.22 | 298.22 | 302.15 | 291.79 | 680,601 |
| July 23, 2026 | 307.04 | 299.14 | 299.14 | 311.1 | 296.3 | 852,017 |
| July 22, 2026 | 307.37 | 304.97 | 304.97 | 307.37 | 297.37 | 1.29M |
| July 21, 2026 | 319 | 307.65 | 307.65 | 329.71 | 305.12 | 1.46M |
| July 20, 2026 | 311.11 | 323.36 | 323.36 | 329.93 | 310.86 | 1.1M |
| July 17, 2026 | 322.49 | 312.33 | 312.33 | 327.39 | 311 | 1.88M |
| July 16, 2026 | 333.07 | 328.6 | 328.6 | 334 | 318.12 | 1.11M |
| July 15, 2026 | 351.64 | 333.04 | 333.04 | 353.39 | 329.24 | 1.1M |
| July 14, 2026 | 324.05 | 344.67 | 344.67 | 353 | 315.82 | 2.24M |
| July 13, 2026 | 343.55 | 337.97 | 337.97 | 349.8 | 333.4 | 1.54M |
| July 10, 2026 | 371.55 | 342.08 | 342.08 | 373.33 | 339.4 | 1.39M |
| July 09, 2026 | 349.47 | 362.87 | 362.87 | 364.9 | 345 | 940,346 |
| July 08, 2026 | 352.57 | 359.4 | 359.4 | 364.38 | 350.14 | 1M |
| July 07, 2026 | 365.98 | 361.32 | 361.32 | 370 | 359.09 | 1.45M |
| July 06, 2026 | 347.07 | 357.91 | 357.91 | 360.18 | 345.66 | 1.26M |
| July 02, 2026 | 358.49 | 354.88 | 354.88 | 363.18 | 349.2 | 1.47M |
| July 01, 2026 | 345.94 | 359.38 | 359.38 | 361.76 | 342.41 | 1.73M |
| June 30, 2026 | 334.25 | 335.9 | 335.9 | 339.75 | 332.16 | 1.18M |
| June 29, 2026 | 322.96 | 338.18 | 338.18 | 338.76 | 320.51 | 2.28M |
| June 26, 2026 | 294.25 | 314.01 | 314.01 | 314.99 | 293.67 | 3.44M |
| June 25, 2026 | 301.54 | 294.1 | 294.1 | 305.84 | 290.57 | 1.37M |
| June 24, 2026 | 318 | 302.44 | 302.44 | 323.57 | 300.84 | 1.44M |
| June 23, 2026 | 316.01 | 320.97 | 320.97 | 325.69 | 313.19 | 914,017 |
| June 22, 2026 | 321.58 | 319.16 | 319.16 | 325.21 | 309.25 | 2.1M |
| June 18, 2026 | 333.58 | 332.75 | 332.75 | 336.34 | 314.56 | 2.98M |
| June 17, 2026 | 344.05 | 334.69 | 334.69 | 348.51 | 331.69 | 1.49M |
| June 16, 2026 | 353 | 348.81 | 348.81 | 364.16 | 344 | 1.06M |
| June 15, 2026 | 349.83 | 354.18 | 354.18 | 364.26 | 346.5 | 1.22M |
| June 12, 2026 | 355.95 | 342.8 | 342.8 | 359.39 | 340.5 | 936,394 |
| June 11, 2026 | 345.49 | 354.41 | 354.41 | 359.24 | 338.59 | 1.14M |
| June 10, 2026 | 334.61 | 348.28 | 348.28 | 359.5 | 331.56 | 1.49M |
| June 09, 2026 | 349.4 | 340.28 | 340.28 | 356.46 | 325.22 | 1.78M |
| June 08, 2026 | 348.01 | 352.56 | 352.56 | 359 | 344.14 | 1.7M |
| June 05, 2026 | 375.09 | 350.74 | 350.74 | 381 | 350.11 | 1.78M |
| June 04, 2026 | 371.95 | 380.18 | 380.18 | 390 | 369 | 1.69M |
| June 03, 2026 | 391.27 | 368.32 | 368.32 | 392.18 | 364.37 | 2.03M |
| June 02, 2026 | 387.55 | 398.46 | 398.46 | 412 | 385.44 | 2.46M |
| June 01, 2026 | 346 | 403.88 | 403.88 | 409 | 345.5 | 6.71M |
| May 29, 2026 | 350.5 | 335.55 | 335.55 | 352.59 | 303.97 | 10.52M |
| May 28, 2026 | 321.5 | 325.68 | 325.68 | 331.85 | 316.2 | 7.88M |