MongoDB, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 362.00 | 375.10 | 357.00 | 373.44 | 373.44 | 848 |
| 2026-10-22 | 388.00 | 390.48 | 362.94 | 365.47 | 365.47 | 1,684 |
| 2026-10-21 | 371.65 | 392.93 | 360.00 | 389.00 | 389.00 | 2,512 |
| 2026-10-20 | 348.36 | 366.19 | 340.51 | 366.19 | 366.19 | 920 |
| 2026-10-19 | 340.57 | 351.19 | 333.00 | 345.74 | 345.74 | 3,513 |
| 2026-10-16 | 369.26 | 377.50 | 328.87 | 334.50 | 334.50 | 3,474 |
| 2026-10-15 | 353.43 | 362.22 | 341.00 | 358.13 | 358.13 | 1,430 |
| 2026-10-14 | 376.00 | 381.08 | 359.45 | 360.17 | 360.17 | 1,829 |
| 2026-10-13 | 377.68 | 411.35 | 371.18 | 381.26 | 381.26 | 7,902 |
| 2026-10-12 | 390.00 | 390.00 | 375.82 | 380.47 | 380.47 | 2,061 |
| 2026-10-09 | 369.00 | 387.37 | 366.18 | 384.61 | 384.61 | 5,832 |
| 2026-10-08 | 362.21 | 373.00 | 357.50 | 363.86 | 363.86 | 8,289 |
| 2026-10-07 | 359.67 | 368.00 | 355.55 | 361.79 | 361.79 | 1,046 |
| 2026-10-06 | 365.00 | 374.68 | 355.00 | 363.87 | 363.87 | 7,693 |
| 2026-10-05 | 357.77 | 366.84 | 351.20 | 360.66 | 360.66 | 2,261 |
| 2026-10-02 | 356.91 | 359.80 | 336.51 | 357.36 | 357.36 | 4,291 |
| 2026-10-01 | 360.00 | 360.00 | 342.28 | 351.13 | 351.13 | 3,923 |
| 2026-09-30 | 337.53 | 370.15 | 334.70 | 353.43 | 353.43 | 24,759 |
| 2026-09-29 | 336.13 | 347.12 | 321.00 | 332.26 | 332.26 | 24,133 |
| 2026-09-28 | 408.77 | 415.75 | 300.01 | 339.93 | 339.93 | 50,263 |
| 2026-09-25 | 422.18 | 432.61 | 413.42 | 416.42 | 416.42 | 408 |
| 2026-09-24 | 421.86 | 438.24 | 417.19 | 418.50 | 418.50 | 586 |
| 2026-09-23 | 437.87 | 437.87 | 422.64 | 431.27 | 431.27 | 822 |
| 2026-09-22 | 402.49 | 437.00 | 396.00 | 434.66 | 434.66 | 1,633 |
| 2026-09-21 | 385.79 | 405.99 | 374.00 | 399.49 | 399.49 | 1,515 |
| 2026-09-18 | 403.00 | 404.60 | 382.05 | 383.16 | 383.16 | 1,210 |
| 2026-09-17 | 386.97 | 402.76 | 372.11 | 393.35 | 393.35 | 1,486 |
| 2026-09-16 | 372.97 | 386.91 | 372.81 | 382.38 | 382.38 | 633 |
| 2026-09-15 | 385.21 | 387.88 | 371.64 | 381.87 | 381.87 | 1,259 |
| 2026-09-14 | 355.18 | 385.93 | 355.13 | 385.61 | 385.61 | 2,104 |
| 2026-09-11 | 369.03 | 383.50 | 361.88 | 363.73 | 363.73 | 1,358 |
| 2026-09-10 | 362.80 | 378.14 | 350.00 | 372.22 | 372.22 | 4,527 |
| 2026-09-09 | 361.93 | 367.40 | 354.20 | 361.03 | 361.03 | 1,511 |
| 2026-09-08 | 368.80 | 377.00 | 354.23 | 360.70 | 360.70 | 2,258 |
| 2026-09-07 | 381.43 | 387.50 | 365.80 | 375.44 | 375.44 | 1 |
| 2026-09-04 | 381.43 | 387.50 | 365.80 | 375.44 | 375.44 | 6,632 |
| 2026-09-03 | 380.04 | 391.00 | 376.19 | 382.74 | 382.74 | 4,607 |
| 2026-09-02 | 375.00 | 398.49 | 368.00 | 379.98 | 379.98 | 16,123 |
| 2026-09-01 | 460.00 | 472.30 | 430.42 | 438.30 | 438.30 | 1,491 |
| 2026-08-31 | 460.00 | 460.00 | 438.00 | 451.75 | 451.75 | 1,156 |
| 2026-08-28 | 438.00 | 462.40 | 438.00 | 446.81 | 446.81 | 1,019 |
| 2026-08-27 | 405.53 | 442.74 | 405.53 | 442.69 | 442.69 | 399 |
| 2026-08-26 | 416.24 | 416.24 | 387.00 | 403.75 | 403.75 | 799 |
| 2026-08-25 | 395.22 | 415.71 | 395.22 | 400.10 | 400.10 | 1,277 |
| 2026-08-24 | 430.83 | 438.86 | 401.00 | 405.82 | 405.82 | 1,342 |
| 2026-08-21 | 430.00 | 449.71 | 410.96 | 425.69 | 425.69 | 404 |
| 2026-08-20 | 440.27 | 449.71 | 418.75 | 422.89 | 422.89 | 944 |
| 2026-08-19 | 434.00 | 455.00 | 423.00 | 433.27 | 433.27 | 520 |
| 2026-08-18 | 438.00 | 449.54 | 422.89 | 436.75 | 436.75 | 1,256 |
| 2026-08-17 | 462.00 | 465.00 | 440.90 | 442.78 | 442.78 | 1,355 |
| 2026-08-14 | 473.00 | 489.00 | 458.44 | 461.47 | 461.47 | 1,549 |
| 2026-08-13 | 442.31 | 462.93 | 435.00 | 459.82 | 459.82 | 873 |
| 2026-08-12 | 437.90 | 442.83 | 421.66 | 439.28 | 439.28 | 652 |
| 2026-08-11 | 415.00 | 444.00 | 391.73 | 430.63 | 430.63 | 1,728 |
| 2026-08-10 | 396.30 | 423.30 | 394.00 | 415.01 | 415.01 | 2,304 |
| 2026-08-07 | 370.30 | 399.49 | 363.18 | 396.84 | 396.84 | 1,179 |
| 2026-08-06 | 374.00 | 385.00 | 348.00 | 371.76 | 371.76 | 794 |
| 2026-08-05 | 358.03 | 390.00 | 358.03 | 376.85 | 376.85 | 1,016 |
| 2026-08-04 | 362.00 | 379.74 | 350.28 | 378.98 | 378.98 | 886 |
| 2026-08-03 | 336.99 | 362.12 | 336.99 | 362.12 | 362.12 | 1,255 |
Page 1 of 4 · 228 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.