5 DAY PERFORMANCE
-1.62%
1 MONTH PERFORMANCE
-9.34%
3 MONTH PERFORMANCE
+7.27%
6 MONTH PERFORMANCE
+59.61%
YEAR-TO-DATE PERFORMANCE
-13.65%
1 YEAR PERFORMANCE
+21.41%
MongoDB Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $354.02 | $360.73 (1.9%) | $366.53 | $346.63 | 633.21 K | $29.48 B |
| 02/17/2026 | $364.76 | $354.36 (-2.85%) | $364.76 | $340.40 | 1.65 M | $28.79 B |
| 02/13/2026 | $353.50 | $368.40 (4.21%) | $372.80 | $350.00 | 1.34 M | $29.93 B |
| 02/12/2026 | $364.50 | $356.74 (-2.13%) | $372.58 | $345.00 | 1.61 M | $28.98 B |
| 02/11/2026 | $382.08 | $364.46 (-4.61%) | $386.65 | $352.35 | 1.65 M | $29.61 B |
| 02/10/2026 | $383.30 | $377.26 (-1.58%) | $388.00 | $366.95 | 2.42 M | $30.65 B |
| 02/09/2026 | $346.07 | $357.77 (3.38%) | $363.07 | $343.59 | 1.49 M | $29.07 B |
| 02/06/2026 | $339.84 | $344.35 (1.33%) | $344.66 | $319.30 | 1.93 M | $27.98 B |
| 02/05/2026 | $331.82 | $326.50 (-1.6%) | $342.14 | $324.18 | 1.62 M | $26.53 B |
| 02/04/2026 | $339.16 | $337.60 (-0.46%) | $342.81 | $318.92 | 2.59 M | $27.43 B |
| 02/03/2026 | $371.37 | $346.06 (-6.82%) | $372.82 | $333.17 | 1.99 M | $28.12 B |
| 02/02/2026 | $369.75 | $372.68 (0.79%) | $381.00 | $359.95 | 1.09 M | $30.28 B |
| 01/30/2026 | $375.82 | $371.33 (-1.19%) | $381.83 | $368.24 | 1.60 M | $30.17 B |
| 01/29/2026 | $395.40 | $374.02 (-5.41%) | $398.00 | $362.90 | 2.75 M | $30.39 B |
| 01/28/2026 | $417.07 | $411.04 (-1.45%) | $426.32 | $409.44 | 863.80 K | $33.40 B |
| 01/27/2026 | $420.00 | $411.89 (-1.93%) | $423.48 | $410.21 | 703.00 K | $33.46 B |
| 01/26/2026 | $401.85 | $411.25 (2.34%) | $413.58 | $399.83 | 958.34 K | $33.41 B |
| 01/23/2026 | $406.61 | $398.69 (-1.95%) | $408.22 | $396.89 | 1.05 M | $32.39 B |
| 01/22/2026 | $387.60 | $404.64 (4.4%) | $404.99 | $387.14 | 1.09 M | $32.88 B |
| 01/21/2026 | $387.22 | $381.44 (-1.49%) | $390.89 | $380.19 | 1.09 M | $30.99 B |
| 01/20/2026 | $389.87 | $384.82 (-1.3%) | $400.92 | $380.25 | 1.53 M | $31.26 B |
| 01/16/2026 | $390.64 | $399.76 (2.33%) | $413.72 | $386.75 | 1.99 M | $32.48 B |
| 01/15/2026 | $388.31 | $389.20 (0.23%) | $410.74 | $384.00 | 2.26 M | $31.62 B |
| 01/14/2026 | $409.36 | $386.89 (-5.49%) | $410.36 | $385.45 | 1.63 M | $31.43 B |
| 01/13/2026 | $417.73 | $411.19 (-1.57%) | $424.23 | $409.70 | 1.52 M | $33.41 B |
| 01/12/2026 | $408.12 | $418.19 (2.47%) | $419.27 | $404.60 | 1.09 M | $33.98 B |
| 01/09/2026 | $414.78 | $408.12 (-1.61%) | $420.80 | $407.73 | 1.19 M | $33.16 B |
| 01/08/2026 | $440.51 | $413.52 (-6.13%) | $444.00 | $411.55 | 1.58 M | $33.60 B |
| 01/07/2026 | $435.01 | $440.60 (1.29%) | $444.72 | $433.01 | 1.38 M | $35.80 B |
| 01/06/2026 | $420.52 | $435.86 (3.65%) | $436.42 | $418.94 | 1.74 M | $35.41 B |
| 01/05/2026 | $404.01 | $420.82 (4.16%) | $423.71 | $400.86 | 1.67 M | $34.19 B |
| 01/02/2026 | $422.50 | $399.65 (-5.41%) | $423.50 | $392.50 | 2.56 M | $32.47 B |
| 12/31/2025 | $421.38 | $419.69 (-0.4%) | $425.80 | $418.69 | 835.80 K | $34.10 B |
| 12/30/2025 | $425.49 | $421.23 (-1%) | $428.65 | $420.91 | 921.50 K | $34.22 B |
| 12/29/2025 | $434.00 | $423.14 (-2.5%) | $435.00 | $420.90 | 1.51 M | $34.38 B |
| 12/26/2025 | $435.56 | $435.85 (0.07%) | $439.67 | $435.05 | 532.90 K | $35.41 B |
| 12/24/2025 | $435.35 | $435.51 (0.04%) | $439.08 | $434.29 | 341.34 K | $35.38 B |
| 12/23/2025 | $439.00 | $437.13 (-0.43%) | $439.39 | $432.50 | 843.98 K | $35.51 B |
| 12/22/2025 | $433.00 | $439.68 (1.54%) | $440.67 | $431.00 | 1.38 M | $35.72 B |
| 12/19/2025 | $429.00 | $430.64 (0.38%) | $431.56 | $423.25 | 1.41 M | $34.99 B |
| 12/18/2025 | $420.00 | $425.20 (1.24%) | $428.56 | $415.50 | 1.96 M | $34.55 B |
| 12/17/2025 | $421.85 | $412.35 (-2.25%) | $428.53 | $411.76 | 1.35 M | $33.50 B |
| 12/16/2025 | $410.03 | $421.50 (2.8%) | $425.48 | $408.00 | 1.76 M | $34.24 B |
| 12/15/2025 | $420.79 | $416.00 (-1.14%) | $420.86 | $411.00 | 2.07 M | $33.80 B |
| 12/12/2025 | $417.79 | $419.00 (0.29%) | $421.54 | $411.28 | 1.26 M | $34.04 B |
| 12/11/2025 | $423.18 | $420.39 (-0.66%) | $432.55 | $418.64 | 1.31 M | $34.15 B |
| 12/10/2025 | $412.76 | $427.41 (3.55%) | $429.85 | $411.92 | 1.72 M | $34.73 B |
| 12/09/2025 | $416.36 | $414.06 (-0.55%) | $419.99 | $412.75 | 1.23 M | $33.64 B |
| 12/08/2025 | $413.00 | $418.71 (1.38%) | $424.64 | $413.00 | 2.24 M | $34.02 B |
| 12/05/2025 | $397.39 | $409.62 (3.08%) | $411.24 | $393.53 | 2.10 M | $33.28 B |
| 12/04/2025 | $405.62 | $396.73 (-2.19%) | $407.52 | $394.00 | 2.52 M | $32.23 B |
| 12/03/2025 | $404.79 | $405.94 (0.28%) | $411.45 | $396.37 | 2.57 M | $32.98 B |
| 12/02/2025 | $406.82 | $401.99 (-1.19%) | $419.50 | $399.51 | 9.49 M | $32.66 B |
| 12/01/2025 | $326.43 | $328.87 (0.75%) | $335.92 | $321.26 | 5.00 M | $26.72 B |
| 11/28/2025 | $330.51 | $332.37 (0.56%) | $336.24 | $330.51 | 1.20 M | $27.00 B |
| 11/26/2025 | $331.28 | $326.27 (-1.51%) | $331.80 | $325.00 | 1.42 M | $26.45 B |
| 11/25/2025 | $329.57 | $331.75 (0.66%) | $333.51 | $322.53 | 1.58 M | $26.90 B |
| 11/24/2025 | $325.05 | $330.63 (1.72%) | $334.65 | $324.36 | 2.21 M | $26.81 B |
| 11/21/2025 | $327.45 | $321.18 (-1.91%) | $328.98 | $309.94 | 2.18 M | $26.04 B |
| 11/20/2025 | $344.72 | $329.09 (-4.53%) | $353.29 | $326.17 | 1.65 M | $26.68 B |
| 11/19/2025 | $337.23 | $337.19 (-0.01%) | $343.29 | $332.88 | 727.04 K | $27.34 B |
| 11/18/2025 | $334.00 | $337.86 (1.16%) | $341.26 | $331.01 | 970.90 K | $27.39 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.
