5 DAY PERFORMANCE
+3.73%
1 MONTH PERFORMANCE
+10.42%
3 MONTH PERFORMANCE
+18.13%
6 MONTH PERFORMANCE
+53.47%
YEAR-TO-DATE PERFORMANCE
-8.28%
1 YEAR PERFORMANCE
+10.76%
MongoDB Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $375.96 | $384.95 (2.39%) | $395.00 | $372.61 | 1.77 M | $30.99 B |
| 10/28/2026 | $387.07 | $393.44 (1.65%) | $400.88 | $387.00 | 993.10 K | $31.67 B |
| 10/27/2026 | $390.32 | $389.84 (-0.12%) | $394.09 | $383.45 | 891.59 K | $31.38 B |
| 10/26/2026 | $373.47 | $389.11 (4.19%) | $389.88 | $370.00 | 1.07 M | $31.32 B |
| 10/23/2026 | $362.01 | $371.09 (2.51%) | $375.20 | $357.29 | 1.29 M | $29.87 B |
| 10/22/2026 | $385.44 | $362.24 (-6.02%) | $386.58 | $359.90 | 2.05 M | $29.16 B |
| 10/21/2026 | $368.04 | $390.75 (6.17%) | $392.75 | $364.00 | 2.53 M | $31.45 B |
| 10/20/2026 | $346.32 | $366.18 (5.73%) | $366.79 | $340.93 | 1.35 M | $29.48 B |
| 10/19/2026 | $342.61 | $348.69 (1.77%) | $352.22 | $340.15 | 1.47 M | $28.07 B |
| 10/16/2026 | $367.57 | $337.57 (-8.16%) | $373.27 | $328.15 | 2.79 M | $27.17 B |
| 10/15/2026 | $344.34 | $366.49 (6.43%) | $367.00 | $341.00 | 1.34 M | $29.50 B |
| 10/14/2026 | $369.18 | $356.29 (-3.49%) | $376.36 | $355.60 | 1.36 M | $28.68 B |
| 10/13/2026 | $379.50 | $373.07 (-1.69%) | $411.49 | $372.06 | 3.03 M | $30.03 B |
| 10/12/2026 | $389.00 | $381.29 (-1.98%) | $390.00 | $376.25 | 1.01 M | $30.69 B |
| 10/09/2026 | $375.85 | $385.93 (2.68%) | $387.85 | $371.53 | 1.97 M | $31.07 B |
| 10/08/2026 | $359.90 | $371.35 (3.18%) | $372.96 | $357.59 | 1.87 M | $29.89 B |
| 10/07/2026 | $362.13 | $363.03 (0.25%) | $367.44 | $357.37 | 1.31 M | $29.22 B |
| 10/06/2026 | $364.80 | $360.71 (-1.12%) | $374.79 | $359.45 | 1.61 M | $29.04 B |
| 10/05/2026 | $360.37 | $359.23 (-0.32%) | $366.77 | $351.20 | 2.95 M | $28.92 B |
| 10/02/2026 | $353.27 | $357.96 (1.33%) | $360.83 | $336.36 | 2.70 M | $28.81 B |
| 10/01/2026 | $352.47 | $351.73 (-0.21%) | $355.65 | $342.00 | 2.63 M | $28.31 B |
| 09/30/2026 | $341.00 | $348.61 (2.23%) | $370.43 | $339.93 | 6.26 M | $28.06 B |
| 09/29/2026 | $335.15 | $337.19 (0.61%) | $349.00 | $321.00 | 9.35 M | $27.14 B |
| 09/28/2026 | $311.35 | $334.68 (7.49%) | $344.30 | $300.00 | 17.86 M | $26.94 B |
| 09/25/2026 | $417.60 | $410.44 (-1.71%) | $432.86 | $409.18 | 1.38 M | $33.04 B |
| 09/24/2026 | $423.04 | $421.40 (-0.39%) | $427.00 | $416.39 | 1.20 M | $33.92 B |
| 09/23/2026 | $429.34 | $428.36 (-0.23%) | $438.28 | $424.14 | 1.19 M | $34.48 B |
| 09/22/2026 | $409.31 | $427.69 (4.49%) | $439.75 | $406.66 | 2.11 M | $34.43 B |
| 09/21/2026 | $386.95 | $407.30 (5.26%) | $407.61 | $379.00 | 1.25 M | $32.79 B |
| 09/18/2026 | $396.46 | $383.56 (-3.25%) | $397.39 | $381.48 | 1.29 M | $30.88 B |
| 09/17/2026 | $375.92 | $393.42 (4.66%) | $403.00 | $372.00 | 1.55 M | $31.67 B |
| 09/16/2026 | $372.81 | $376.34 (0.95%) | $386.98 | $372.81 | 1.42 M | $30.29 B |
| 09/15/2026 | $372.74 | $377.67 (1.32%) | $388.05 | $371.72 | 1.01 M | $30.40 B |
| 09/14/2026 | $367.69 | $382.29 (3.97%) | $385.97 | $360.00 | 1.87 M | $30.77 B |
| 09/11/2026 | $373.43 | $362.21 (-3%) | $374.91 | $361.21 | 938.77 K | $29.16 B |
| 09/10/2026 | $360.42 | $373.87 (3.73%) | $378.21 | $356.01 | 1.64 M | $30.10 B |
| 09/09/2026 | $359.97 | $358.38 (-0.44%) | $365.49 | $354.19 | 2.38 M | $28.85 B |
| 09/08/2026 | $360.75 | $356.00 (-1.32%) | $364.17 | $354.11 | 2.49 M | $28.66 B |
| 09/04/2026 | $378.34 | $368.74 (-2.54%) | $381.25 | $365.90 | 2.07 M | $29.68 B |
| 09/03/2026 | $378.76 | $384.45 (1.5%) | $391.61 | $375.50 | 2.67 M | $30.95 B |
| 09/02/2026 | $379.25 | $375.40 (-1.02%) | $398.50 | $371.00 | 7.37 M | $30.22 B |
| 09/01/2026 | $443.19 | $434.21 (-2.03%) | $448.68 | $430.53 | 3.60 M | $34.95 B |
| 08/31/2026 | $443.71 | $453.37 (2.18%) | $455.97 | $441.52 | 1.76 M | $36.50 B |
| 08/28/2026 | $440.96 | $446.62 (1.28%) | $457.85 | $440.09 | 1.45 M | $35.95 B |
| 08/27/2026 | $420.00 | $440.58 (4.9%) | $445.95 | $419.04 | 1.80 M | $35.40 B |
| 08/26/2026 | $391.23 | $406.11 (3.8%) | $407.71 | $388.08 | 976.02 K | $32.63 B |
| 08/25/2026 | $406.71 | $404.92 (-0.44%) | $415.71 | $397.72 | 925.89 K | $32.54 B |
| 08/24/2026 | $423.50 | $402.69 (-4.91%) | $425.33 | $401.00 | 1.45 M | $32.36 B |
| 08/21/2026 | $425.95 | $430.83 (1.15%) | $431.93 | $415.01 | 918.57 K | $34.62 B |
| 08/20/2026 | $433.92 | $420.37 (-3.12%) | $437.02 | $418.90 | 1.27 M | $33.78 B |
| 08/19/2026 | $437.32 | $440.53 (0.73%) | $444.78 | $425.29 | 1.18 M | $35.40 B |
| 08/18/2026 | $430.67 | $434.62 (0.92%) | $449.62 | $430.67 | 1.12 M | $34.92 B |
| 08/17/2026 | $453.82 | $438.70 (-3.33%) | $457.98 | $437.23 | 1.62 M | $35.25 B |
| 08/14/2026 | $469.83 | $460.33 (-2.02%) | $473.10 | $455.19 | 1.58 M | $36.99 B |
| 08/13/2026 | $443.99 | $472.29 (6.37%) | $472.32 | $442.75 | 2.16 M | $37.95 B |
| 08/12/2026 | $428.82 | $437.83 (2.1%) | $443.31 | $428.00 | 1.46 M | $35.18 B |
| 08/11/2026 | $425.90 | $439.16 (3.11%) | $439.36 | $418.12 | 1.77 M | $35.29 B |
| 08/10/2026 | $394.41 | $416.67 (5.64%) | $423.30 | $393.81 | 1.70 M | $33.48 B |
| 08/07/2026 | $382.46 | $398.80 (4.27%) | $399.87 | $380.43 | 1.71 M | $32.05 B |
| 08/06/2026 | $358.00 | $370.00 (3.35%) | $377.14 | $355.00 | 1.55 M | $29.73 B |
| 08/05/2026 | $381.01 | $376.36 (-1.22%) | $387.14 | $373.00 | 1.62 M | $30.24 B |
| 08/04/2026 | $356.89 | $380.04 (6.49%) | $383.20 | $356.56 | 2.05 M | $30.54 B |
| 08/03/2026 | $347.65 | $357.97 (2.97%) | $363.60 | $341.75 | 1.81 M | $28.77 B |
| 07/31/2026 | $329.05 | $337.48 (2.56%) | $338.64 | $325.00 | 1.08 M | $27.12 B |
| 07/30/2026 | $319.10 | $325.88 (2.12%) | $328.88 | $318.17 | 1.46 M | $26.19 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
