MongoDB Inc (MDB)
NASDAQ:MDB
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
265.12
266.50
246.70
250.32
250.32
-1.48%
1,903,076
1.06
Apr 07, 2026
253.03
256.99
248.47
254.08
254.08
-0.36%
871,856
0.48
Apr 06, 2026
253.61
256.46
247.29
255.01
255.01
+0.75%
1,510,985
0.84
Apr 03, 2026
245.90
254.13
241.38
253.12
253.12
0.00%
0
0.00
Apr 02, 2026
245.90
254.13
241.38
253.12
253.12
+1.51%
1,289,445
0.70
Apr 01, 2026
248.45
253.41
244.77
249.36
249.36
+1.88%
1,244,433
0.67
Mar 31, 2026
236.75
246.58
235.10
244.77
244.77
+4.06%
1,083,947
0.59
Mar 30, 2026
234.83
242.16
232.61
235.21
235.21
-0.13%
1,167,247
0.64
Mar 27, 2026
237.63
239.04
230.01
235.51
235.51
-2.39%
1,438,429
0.79
Mar 26, 2026
241.26
250.87
240.72
241.28
241.28
-2.13%
1,258,232
0.69
Mar 25, 2026
257.57
258.20
240.55
246.54
246.54
-2.85%
2,037,347
1.13
Mar 24, 2026
269.11
270.99
253.44
253.76
253.76
-7.13%
1,376,786
0.77
Mar 23, 2026
270.17
279.98
268.00
273.25
273.25
+4.63%
1,414,378
0.80
Mar 20, 2026
268.34
268.34
258.60
261.16
261.16
-3.33%
1,683,824
0.96
Mar 19, 2026
266.00
273.00
264.00
270.16
270.16
+0.61%
1,301,456
0.74
Mar 18, 2026
270.22
275.91
267.89
268.52
268.52
-1.38%
1,139,411
0.65
Mar 17, 2026
265.31
278.68
265.00
272.27
272.27
+1.99%
1,338,174
0.76
Mar 16, 2026
260.89
273.86
260.89
266.95
266.95
+2.48%
1,385,086
0.78
Mar 13, 2026
260.29
268.55
256.65
260.50
260.50
-0.07%
1,551,555
0.87
Mar 12, 2026
266.91
274.69
259.20
260.68
260.68
-3.66%
1,799,138
1.01
Mar 11, 2026
273.30
278.69
266.64
270.57
270.57
<+0.01%
1,339,015
0.75
Mar 10, 2026
271.00
276.10
262.15
270.56
270.56
-0.43%
2,073,928
1.18
Mar 09, 2026
266.20
272.71
263.00
271.74
271.74
+0.47%
1,654,460
0.94
Mar 06, 2026
259.00
275.37
258.02
270.47
270.47
+2.48%
2,999,136
1.73
Mar 05, 2026
249.87
268.77
249.87
263.93
263.93
+6.42%
3,778,472
2.21
Mar 04, 2026
255.75
257.45
245.74
248.01
248.01
-1.87%
4,009,643
2.38
Mar 03, 2026
235.41
263.98
229.60
252.73
252.73
-22.24%
12,122,840
7.92
Mar 02, 2026
322.87
333.68
320.60
325.01
325.01
-1.05%
4,945,776
3.31
Feb 27, 2026
328.79
331.30
319.21
328.47
328.47
-2.42%
1,825,523
1.13
Feb 26, 2026
321.85
338.52
318.25
336.61
336.61
+6.86%
2,242,557
1.35
Feb 25, 2026
311.29
319.19
305.75
314.99
314.99
+0.79%
1,938,722
1.18
Feb 24, 2026
304.02
319.72
292.53
312.51
312.51
+2.34%
2,327,840
1.45
Feb 23, 2026
337.65
337.95
298.00
305.37
305.37
-11.37%
3,012,423
1.90
Feb 20, 2026
348.53
363.21
338.85
344.56
344.56
-3.18%
1,383,475
0.87
Feb 19, 2026
362.18
363.58
353.50
355.89
355.89
-1.98%
941,209
0.59
Feb 18, 2026
354.02
366.53
346.63
363.07
363.07
+2.46%
921,403
0.57
Feb 17, 2026
364.76
364.76
340.40
354.36
354.36
-3.81%
1,652,300
1.02
Feb 16, 2026
353.50
372.80
350.00
368.40
368.40
0.00%
0
0.00
Feb 13, 2026
353.50
372.80
350.00
368.40
368.40
+3.27%
1,337,211
0.82
Feb 12, 2026
364.50
372.58
345.00
356.74
356.74
-2.12%
1,609,568
0.99
Feb 11, 2026
382.08
386.65
352.35
364.46
364.46
+1.87%
1,651,213
1.02
Feb 10, 2026
383.30
388.00
366.95
377.26
377.26
+5.45%
2,417,875
1.50
Feb 09, 2026
346.07
363.07
343.59
357.77
357.77
+3.90%
1,485,331
0.92
Feb 06, 2026
339.84
344.66
319.30
344.35
344.35
+5.47%
1,930,277
1.21
Feb 05, 2026
331.82
342.14
324.18
326.50
326.50
-3.29%
1,616,724
1.01
Feb 04, 2026
339.16
342.81
318.92
337.60
337.60
-2.44%
2,579,417
1.62
Feb 03, 2026
371.37
372.82
333.17
346.06
346.06
-7.14%
1,991,763
1.26
Feb 02, 2026
369.75
381.00
359.95
372.68
372.68
+0.36%
1,086,448
0.68
Jan 30, 2026
375.82
381.83
368.24
371.33
371.33
-0.72%
1,603,873
1.00
Jan 29, 2026
395.40
398.00
362.90
374.02
374.02
-9.01%
2,745,000
1.68
Rows: