MongoDB, Inc. - MDB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	417.73	411.19	411.19	424.23	409.7	1.52M
January 12, 2026	408.12	418.19	418.19	419.27	404.6	1.09M
January 09, 2026	414.78	408.12	408.12	420.8	407.73	1.19M
January 08, 2026	440.51	413.52	413.52	444	411.55	1.58M
January 07, 2026	435.01	440.6	440.6	444.72	433.01	1.38M
January 06, 2026	420.52	435.86	435.86	436.42	418.94	1.74M
January 05, 2026	404.01	420.82	420.82	423.71	400.86	1.67M
January 02, 2026	422.5	399.65	399.65	423.5	392.5	2.56M
December 31, 2025	421.38	419.69	419.69	425.8	418.69	835,800
December 30, 2025	425.49	421.23	421.23	428.65	420.91	921,493
December 29, 2025	434	423.14	423.14	435	420.9	1.51M
December 26, 2025	435.86	435.85	435.85	439.03	435.05	527,021
December 24, 2025	435.35	435.51	435.51	439.08	434.29	341,319
December 23, 2025	439	437.13	437.13	439.39	432.5	832,866
December 22, 2025	433	439.68	439.68	440.67	431	1.38M
December 19, 2025	429	430.64	430.64	431.56	423.25	1.41M
December 18, 2025	420	425.2	425.2	428.56	415.5	1.96M
December 17, 2025	421.85	412.35	412.35	428.53	411.76	1.35M
December 16, 2025	410.03	421.5	421.5	425.48	408	1.76M
December 15, 2025	420.79	416	416	420.86	411	2.07M
December 12, 2025	417.79	419	419	421.54	411.28	1.25M
December 11, 2025	423.18	420.39	420.39	432.55	418.64	1.31M
December 10, 2025	412.76	427.41	427.41	429.85	411.92	1.72M
December 09, 2025	416.36	414.06	414.06	419.99	412.75	1.23M
December 08, 2025	413	418.71	418.71	424.64	413	2.24M
December 05, 2025	397.39	409.62	409.62	411.24	393.53	2.1M
December 04, 2025	405.62	396.73	396.73	407.52	394	2.52M
December 03, 2025	404.79	405.94	405.94	411.45	396.37	2.57M
December 02, 2025	406.82	401.99	401.99	419.5	399.51	9.49M
December 01, 2025	326.43	328.87	328.87	335.92	321.26	5M
November 28, 2025	330.51	332.37	332.37	336.24	330.51	1.2M
November 26, 2025	331.28	326.27	326.27	331.8	325	1.42M
November 25, 2025	329.57	331.75	331.75	333.51	322.53	1.58M
November 24, 2025	325.05	330.63	330.63	334.65	324.36	2.21M
November 21, 2025	327.45	321.18	321.18	328.98	309.94	2.18M
November 20, 2025	344.72	329.09	329.09	353.29	326.17	1.65M
November 19, 2025	337.23	337.19	337.19	343.29	332.88	727,035
November 18, 2025	334	337.86	337.86	341.26	331.01	970,890
November 17, 2025	349.82	339.6	339.6	352	333.64	1.44M
November 14, 2025	338.98	352.61	352.61	356.5	337	1.37M
November 13, 2025	359.85	351.14	351.14	362.99	347.62	1.41M
November 12, 2025	372.88	365.38	365.38	376.18	364.54	1.28M
November 11, 2025	373.47	371.42	371.42	375.11	363.28	1.46M
November 10, 2025	363.32	373.89	373.89	377.84	358.85	1.99M
November 07, 2025	347.45	361.04	361.04	362.24	339	1.62M
November 06, 2025	362	355.83	355.83	365.86	352.35	1.59M
November 05, 2025	354.75	350.28	350.28	358.88	345.39	1.65M
November 04, 2025	358.95	355.84	355.84	368.9	350.13	1.83M
November 03, 2025	385.04	369.05	369.05	385.44	356.56	4.89M
October 31, 2025	354.5	359.65	359.65	362.02	349.6	1.62M
October 30, 2025	338.11	347.54	347.54	355.49	336.95	2.32M
October 29, 2025	335.5	340.53	340.53	343.27	330	1.07M
October 28, 2025	343	336.46	336.46	343.82	335.88	885,650
October 27, 2025	339.29	340.17	340.17	346.86	338	953,118
October 24, 2025	335.05	333.57	333.57	340.98	333.54	1.14M
October 23, 2025	321.23	330.01	330.01	331.32	321	694,048
October 22, 2025	324.3	325.1	325.1	330	318	1.78M
October 21, 2025	326.71	325.76	325.76	335.39	325.35	915,844
October 20, 2025	321.39	327.41	327.41	330.29	321.14	1.12M
October 17, 2025	311.77	318.53	318.53	320.91	310.3	997,912

MongoDB, Inc. (MDB) NASDAQ