MongoDB, Inc. (MDB) NASDAQ

398.46

-5.42(-1.34%)

Updated at June 02 04:00PM

Currency In USD

MDB Historical Return

If you invested $1000 in MongoDB, Inc. (MDB) since IPO date, it would be worth $12,424.7 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,469.52, while $1000 invested 1 year ago would be worth $2,056.57. This corresponds to total returns of 1,142.47%, 46.95%, 105.66%, respectively, with annualized returns of 33.92%, 8%, 105.66%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MDB Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 27, 2026	301.4	294.46	294.46	303.9	292.72	3.09M
May 26, 2026	314.37	307.35	307.35	317.46	303.8	3.21M
May 22, 2026	318.05	326.13	326.13	330.99	318.05	1.26M
May 21, 2026	325.4	317.5	317.5	325.4	312.73	1.98M
May 20, 2026	331.3	329.14	329.14	336.83	323.59	1.41M
May 19, 2026	338.63	334.68	334.68	349.21	331.01	1.88M
May 18, 2026	311.91	330	330	339.97	309.4	2.68M
May 15, 2026	304.5	312.16	312.16	316.84	301.26	1.45M
May 14, 2026	302.05	303.09	303.09	304.7	292.46	1.14M
May 13, 2026	307.06	303	303	310.96	296.27	1.55M
May 12, 2026	305.96	308.72	308.72	317.21	305.82	2.65M
May 11, 2026	294.98	294.65	294.65	305.45	289.72	1.35M
May 08, 2026	289.65	299.47	299.47	301.15	282.05	1.81M
May 07, 2026	290.06	293.42	293.42	304.03	289.13	3.55M
May 06, 2026	265.4	265.26	265.26	268.82	255.62	834,363
May 05, 2026	267.29	266.68	266.68	272.87	260	923,538
May 04, 2026	263.65	264.69	264.69	270.62	259.79	1.05M
May 01, 2026	260.85	263.46	263.46	269.6	260.21	1.41M
April 30, 2026	258.29	250.83	250.83	258.49	244.88	1.83M
April 29, 2026	255.31	258.29	258.29	259.67	251.57	846,006
April 28, 2026	264.97	258.2	258.2	269.98	256.32	1.2M
April 27, 2026	253.59	264.38	264.38	265.72	251.37	1.24M
April 24, 2026	258	253.59	253.59	258.1	240.62	2.07M
April 23, 2026	257.56	258.11	258.11	258.49	250.07	1.8M
April 22, 2026	267.77	269.54	269.54	272.37	265.1	1.17M
April 21, 2026	266.1	261.43	261.43	272.77	261	1.04M
April 20, 2026	262.98	264.11	264.11	268.89	257.15	1.47M
April 17, 2026	254.39	263.38	263.38	269.42	250.04	2.58M
April 16, 2026	252	251.14	251.14	255.65	246.55	1.48M
April 15, 2026	234.81	244.06	244.06	244.69	231	1.81M
April 14, 2026	236.6	233.6	233.6	242.43	232.42	1.21M
April 13, 2026	226.34	236.14	236.14	237.54	224.62	1.46M
April 10, 2026	230.52	225.95	225.95	232.04	215.68	3.07M
April 09, 2026	250.75	229.49	229.49	250.75	229.03	2.54M
April 08, 2026	265.12	250.32	250.32	266.5	246.7	1.9M
April 07, 2026	253.03	254.08	254.08	256.99	248.47	871,900
April 06, 2026	253.61	255.01	255.01	256.46	247.29	1.32M
April 02, 2026	245.9	253.12	253.12	254.13	241.38	1.28M
April 01, 2026	248.45	249.36	249.36	253.41	244.77	1.24M
March 31, 2026	236.75	244.77	244.77	246.58	235.1	1.08M
March 30, 2026	234.83	235.21	235.21	242.16	232.61	1.16M
March 27, 2026	237.63	235.51	235.51	239.04	230.01	1.44M
March 26, 2026	241.26	241.28	241.28	250.87	240.72	1.26M
March 25, 2026	257.57	246.54	246.54	258.2	240.55	2.04M
March 24, 2026	269.11	253.76	253.76	270.99	253.44	1.37M
March 23, 2026	270.17	273.25	273.25	279.98	268	1.41M
March 20, 2026	268.34	261.16	261.16	268.34	258.6	1.68M
March 19, 2026	266	270.16	270.16	273	264	1.3M
March 18, 2026	270.22	268.52	268.52	275.91	267.89	1.14M
March 17, 2026	265.31	272.27	272.27	278.68	265	1.34M
March 16, 2026	260.89	266.95	266.95	273.86	260.89	1.38M
March 13, 2026	260.29	260.5	260.5	268.55	256.65	1.55M
March 12, 2026	266.91	260.68	260.68	274.69	259.2	1.8M
March 11, 2026	273.3	270.57	270.57	278.69	266.64	1.34M
March 10, 2026	271	270.56	270.56	276.1	262.15	2.07M
March 09, 2026	266.2	271.74	271.74	272.71	263	1.65M