Education
About Us
Working with TipRanks
Follow Us
MongoDB Inc (MDB)
NASDAQ:MDB
Time Period
1Y
Events
Historical Prices
Rows:
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
Dec 30, 2025
425.49
428.65
420.91
421.23
421.23
-0.45%
921,493
0.52
Dec 29, 2025
434.00
435.00
420.90
423.14
423.14
-2.92%
1,506,864
0.86
Dec 26, 2025
435.56
439.67
435.05
435.85
435.85
+0.08%
532,898
0.30
Dec 24, 2025
435.35
439.08
434.29
435.51
435.51
-0.37%
341,339
0.19
Dec 23, 2025
439.00
439.39
432.50
437.13
437.13
-0.58%
843,980
0.47
Dec 22, 2025
433.00
440.67
431.00
439.68
439.68
+2.10%
1,375,602
0.76
Dec 19, 2025
429.00
431.56
423.25
430.64
430.64
+1.28%
1,407,419
0.78
Dec 18, 2025
420.00
428.56
415.50
425.20
425.20
+3.12%
1,957,748
1.07
Dec 17, 2025
421.85
428.53
411.76
412.35
412.35
-2.17%
1,349,814
0.73
Dec 16, 2025
410.03
425.48
408.00
421.50
421.50
+1.32%
1,758,441
0.93
Dec 15, 2025
420.79
420.86
411.00
416.00
416.00
-0.72%
2,066,245
1.10
Dec 12, 2025
417.79
421.54
411.28
419.00
419.00
-0.33%
1,260,506
0.66
Dec 11, 2025
423.18
432.55
418.64
420.39
420.39
-1.64%
1,313,982
0.69
Dec 10, 2025
412.76
429.85
411.92
427.41
427.41
+3.22%
1,719,438
0.90
Dec 09, 2025
416.36
419.99
412.75
414.06
414.06
-1.11%
1,234,116
0.64
Dec 08, 2025
413.00
424.64
413.00
418.71
418.71
+2.22%
2,237,190
1.16
Dec 05, 2025
397.39
411.24
393.53
409.62
409.62
+3.25%
2,101,169
1.10
Dec 04, 2025
405.62
407.52
394.00
396.73
396.73
-2.27%
2,516,705
1.31
Dec 03, 2025
404.79
411.45
396.37
405.94
405.94
+0.98%
2,574,094
1.34
Dec 02, 2025
406.82
419.50
399.51
401.99
401.99
+22.23%
9,487,545
5.23
Dec 01, 2025
326.43
335.92
321.26
328.87
328.87
-1.05%
4,997,628
2.78
Nov 28, 2025
330.51
336.24
330.51
332.37
332.37
+1.87%
1,199,625
0.64
Nov 26, 2025
331.28
331.80
325.00
326.27
326.27
-1.65%
1,420,966
0.70
Nov 25, 2025
329.57
333.51
322.53
331.75
331.75
+0.34%
1,582,596
0.68
Nov 24, 2025
325.05
334.65
324.36
330.63
330.63
+2.94%
2,208,983
0.91
Nov 21, 2025
327.45
328.98
309.94
321.18
321.18
-2.40%
2,179,478
0.90
Nov 20, 2025
344.72
353.29
326.17
329.09
329.09
-2.40%
1,646,306
0.68
Nov 19, 2025
337.23
343.29
332.88
337.19
337.19
-0.20%
727,035
0.30
Rows: