Education
About Us
Working with TipRanks
Follow Us
MongoDB Inc (MDB)
NASDAQ:MDB
Time Period
1Y
Events
Historical Prices
Rows:
Mar 11, 2026
273.30
278.69
266.64
270.57
270.57
<+0.01%
1,339,015
0.73
Mar 10, 2026
271.00
276.10
262.15
270.56
270.56
-0.43%
2,073,928
1.14
Mar 09, 2026
266.20
272.71
263.00
271.74
271.74
+0.47%
1,654,460
0.91
Mar 06, 2026
259.00
275.37
258.02
270.47
270.47
+2.48%
2,999,136
1.66
Mar 05, 2026
249.87
268.77
249.87
263.93
263.93
+6.42%
3,778,472
2.11
Mar 04, 2026
255.75
257.45
245.74
248.01
248.01
-1.87%
4,009,643
2.27
Mar 03, 2026
235.41
263.98
229.60
252.73
252.73
-22.24%
12,122,840
7.04
Mar 02, 2026
322.87
333.68
320.60
325.01
325.01
-1.05%
4,945,776
2.87
Feb 27, 2026
328.79
331.30
319.21
328.47
328.47
-2.42%
1,825,523
1.07
Feb 26, 2026
321.85
338.52
318.25
336.61
336.61
+6.86%
2,242,557
1.32
Feb 25, 2026
311.29
319.19
305.75
314.99
314.99
+0.79%
1,938,722
1.14
Feb 24, 2026
304.02
319.72
292.53
312.51
312.51
+2.34%
2,327,840
1.38
Feb 23, 2026
337.65
337.95
298.00
305.37
305.37
-11.37%
3,012,423
1.79
Feb 20, 2026
348.53
363.21
338.85
344.56
344.56
-3.18%
1,383,475
0.82
Feb 19, 2026
362.18
363.58
353.50
355.89
355.89
-1.98%
941,209
0.56
Feb 18, 2026
354.02
366.53
346.63
363.07
363.07
+2.46%
921,403
0.55
Feb 17, 2026
364.76
364.76
340.40
354.36
354.36
-3.81%
1,652,300
0.99
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
0.79
Feb 12, 2026
364.50
372.58
345.00
356.74
356.74
-2.12%
1,609,568
0.95
Feb 11, 2026
382.08
386.65
352.35
364.46
364.46
+1.87%
1,651,213
0.98
Feb 10, 2026
383.30
388.00
366.95
377.26
377.26
+5.45%
2,417,875
1.43
Feb 09, 2026
346.07
363.07
343.59
357.77
357.77
+3.90%
1,485,331
0.88
Feb 06, 2026
339.84
344.66
319.30
344.35
344.35
+5.47%
1,930,277
1.15
Feb 05, 2026
331.82
342.14
324.18
326.50
326.50
-3.29%
1,616,724
0.96
Feb 04, 2026
339.16
342.81
318.92
337.60
337.60
-2.44%
2,579,417
1.54
Feb 03, 2026
371.37
372.82
333.17
346.06
346.06
-7.14%
1,991,763
1.16
Feb 02, 2026
369.75
381.00
359.95
372.68
372.68
+0.36%
1,086,448
0.63
Jan 30, 2026
375.82
381.83
368.24
371.33
371.33
-0.72%
1,603,873
0.92
Jan 29, 2026
395.40
398.00
362.90
374.02
374.02
-9.01%
2,745,000
1.60
Jan 28, 2026
417.07
426.32
409.44
411.04
411.04
-0.21%
863,770
0.50
Jan 27, 2026
420.00
423.48
410.21
411.89
411.89
+0.16%
702,993
0.41
Jan 26, 2026
401.85
413.58
399.83
411.25
411.25
+3.15%
958,339
0.56
Jan 23, 2026
406.61
408.22
396.89
398.69
398.69
-1.47%
1,047,204
0.61
Jan 22, 2026
387.60
404.99
387.14
404.64
404.64
+6.08%
1,088,703
0.63
Jan 21, 2026
387.22
390.89
380.19
381.44
381.44
-0.88%
1,093,056
0.63
Jan 20, 2026
389.87
400.92
380.25
384.82
384.82
-3.74%
1,533,569
0.89
Jan 19, 2026
390.64
413.72
386.75
399.76
399.76
0.00%
0
0.00
Jan 16, 2026
390.64
413.72
386.75
399.76
399.76
+2.71%
1,988,304
1.15
Jan 15, 2026
388.31
410.74
384.00
389.20
389.20
+0.60%
2,262,835
1.32
Jan 14, 2026
409.36
410.36
385.45
386.89
386.89
-5.91%
1,627,555
0.96
Jan 13, 2026
417.73
424.23
409.70
411.19
411.19
-1.67%
1,521,875
0.90
Jan 12, 2026
408.12
419.27
404.60
418.19
418.19
+2.47%
1,088,050
0.64
Jan 09, 2026
414.78
420.80
407.73
408.12
408.12
-1.31%
1,191,327
0.70
Jan 08, 2026
440.51
444.00
411.55
413.52
413.52
-6.15%
1,578,427
0.93
Jan 07, 2026
435.01
444.72
433.01
440.60
440.60
+1.09%
1,381,824
0.81
Jan 06, 2026
420.52
436.42
418.94
435.86
435.86
+3.57%
1,740,133
1.02
Jan 05, 2026
404.01
423.71
400.86
420.82
420.82
+5.30%
1,669,124
0.99
Jan 02, 2026
422.50
423.50
392.50
399.65
399.65
-4.77%
2,555,142
1.50
Dec 31, 2025
421.38
425.80
418.69
419.69
419.69
-0.37%
835,793
0.48
Rows: