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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	348.53	344.56	344.56	363.21	338.85	1.38M
February 19, 2026	362.18	355.89	355.89	363.58	353.5	941,209
February 18, 2026	354.02	363.07	363.07	366.53	346.63	921,403
February 17, 2026	364.76	354.36	354.36	364.76	340.4	1.65M
February 13, 2026	353.5	368.4	368.4	372.8	350	1.34M
February 12, 2026	364.5	356.74	356.74	372.58	345	1.61M
February 11, 2026	382.08	364.46	364.46	386.65	352.35	1.64M
February 10, 2026	383.3	377.26	377.26	388	366.95	2.42M
February 09, 2026	346.07	357.77	357.77	363.07	343.59	1.49M
February 06, 2026	339.84	344.35	344.35	344.66	319.3	1.93M
February 05, 2026	331.82	326.5	326.5	342.14	324.18	1.62M
February 04, 2026	339.16	337.6	337.6	342.81	318.92	2.59M
February 03, 2026	371.37	346.06	346.06	372.82	333.17	1.94M
February 02, 2026	369.75	372.68	372.68	381	359.95	1.09M
January 30, 2026	375.82	371.33	371.33	381.83	368.24	1.6M
January 29, 2026	395.4	374.02	374.02	398	362.9	2.75M
January 28, 2026	417.07	411.04	411.04	426.32	409.44	863,800
January 27, 2026	420	411.89	411.89	423.48	410.21	703,000
January 26, 2026	401.85	411.25	411.25	413.58	399.83	958,339
January 23, 2026	406.61	398.69	398.69	408.22	396.89	1.05M
January 22, 2026	387.6	404.64	404.64	404.99	387.14	1.09M
January 21, 2026	387.22	381.44	381.44	390.89	380.19	1.09M
January 20, 2026	389.87	384.82	384.82	400.92	380.25	1.5M
January 16, 2026	390.64	399.76	399.76	413.72	386.75	1.99M
January 15, 2026	389	389.2	389.2	410.74	384	2.25M
January 14, 2026	409.36	386.89	386.89	410.36	385.45	1.63M
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

MongoDB, Inc. (MDB) NASDAQ