Mongodb, Inc. (MDB)
NASDAQ:MDB
Want to see MDB full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 21, 2026
325.40
325.40
312.73
317.50
317.50
-3.54%
1,978,991
1.02
May 20, 2026
331.30
336.83
323.59
329.14
329.14
-1.66%
1,421,071
0.73
May 19, 2026
338.63
349.21
331.01
334.68
334.68
+1.42%
1,880,351
0.98
May 18, 2026
311.91
339.97
309.40
330.00
330.00
+5.72%
2,690,233
1.42
May 15, 2026
304.50
316.84
301.26
312.16
312.16
+2.99%
1,454,729
0.77
May 14, 2026
302.05
304.70
292.46
303.09
303.09
+0.03%
1,145,661
0.61
May 13, 2026
307.19
310.96
296.27
303.00
303.00
-1.85%
1,546,583
0.83
May 12, 2026
307.74
317.21
305.82
308.72
308.72
+4.78%
2,653,970
1.43
May 11, 2026
294.98
305.45
289.72
294.65
294.65
-1.61%
1,440,597
0.77
May 08, 2026
289.65
301.15
282.05
299.47
299.47
+2.06%
1,813,007
0.97
May 07, 2026
290.06
304.03
289.13
293.42
293.42
+10.62%
3,614,403
1.97
May 06, 2026
265.40
268.82
255.62
265.26
265.26
-0.53%
839,332
0.45
May 05, 2026
267.29
272.87
260.00
266.68
266.68
+0.75%
926,950
0.50
May 04, 2026
263.65
270.62
259.79
264.69
264.69
+0.47%
1,049,062
0.56
May 01, 2026
260.85
269.60
260.21
263.46
263.46
+5.04%
1,418,783
0.75
Apr 30, 2026
258.29
258.49
244.88
250.83
250.83
-2.89%
1,844,264
0.98
Apr 29, 2026
255.31
259.67
251.57
258.29
258.29
+0.03%
849,454
0.45
Apr 28, 2026
264.97
269.98
256.32
258.20
258.20
-2.34%
1,214,198
0.63
Apr 27, 2026
253.59
265.72
251.37
264.38
264.38
+4.25%
1,252,527
0.65
Apr 24, 2026
258.00
258.10
240.62
253.59
253.59
-1.75%
2,074,260
1.09
Apr 23, 2026
257.56
258.49
250.07
258.11
258.11
-4.24%
1,814,739
0.96
Apr 22, 2026
267.77
272.37
265.10
269.54
269.54
+3.10%
1,181,638
0.63
Apr 21, 2026
266.10
272.77
261.00
261.43
261.43
-1.01%
1,064,807
0.57
Apr 20, 2026
262.98
268.89
257.15
264.11
264.11
+0.28%
1,481,947
0.79
Apr 17, 2026
254.39
269.42
250.04
263.38
263.38
+4.87%
2,582,823
1.39
Apr 16, 2026
252.00
255.65
246.55
251.14
251.14
+2.90%
1,489,822
0.81
Apr 15, 2026
234.81
244.69
231.00
244.06
244.06
+4.48%
1,818,562
0.99
Apr 14, 2026
236.60
242.43
232.42
233.60
233.60
-1.08%
1,213,894
0.66
Apr 13, 2026
226.34
237.54
224.62
236.14
236.14
+4.51%
1,471,158
0.79
Apr 10, 2026
230.52
232.04
215.68
225.95
225.95
-1.54%
3,075,475
1.68
Apr 09, 2026
250.75
250.75
229.03
229.49
229.49
-8.32%
2,586,090
1.43
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
Rows: