MongoDB, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 328.37 | 337.00 | 314.00 | 333.21 | 333.21 | 860 |
| 2026-07-30 | 328.00 | 340.00 | 318.00 | 324.65 | 324.65 | 379 |
| 2026-07-29 | 295.00 | 329.02 | 295.00 | 325.73 | 325.73 | 551 |
| 2026-07-28 | 310.00 | 319.99 | 295.23 | 309.91 | 309.91 | 1,737 |
| 2026-07-27 | 301.88 | 313.27 | 295.65 | 311.38 | 311.38 | 686 |
| 2026-07-24 | 294.24 | 314.00 | 291.79 | 297.88 | 297.88 | 873 |
| 2026-07-23 | 303.97 | 311.11 | 295.41 | 298.39 | 298.39 | 2,701 |
| 2026-07-22 | 312.75 | 315.00 | 297.27 | 301.76 | 301.76 | 4,838 |
| 2026-07-21 | 326.00 | 330.86 | 306.56 | 309.34 | 309.34 | 820 |
| 2026-07-20 | 302.52 | 329.85 | 302.52 | 327.95 | 327.95 | 828 |
| 2026-07-17 | 325.52 | 330.00 | 313.68 | 319.25 | 319.25 | 829 |
| 2026-07-16 | 344.16 | 349.98 | 318.00 | 331.37 | 331.37 | 15,303 |
| 2026-07-15 | 344.80 | 354.24 | 329.24 | 333.27 | 333.27 | 491 |
| 2026-07-14 | 341.34 | 351.82 | 317.15 | 343.11 | 343.11 | 908 |
| 2026-07-13 | 339.40 | 349.90 | 333.22 | 347.00 | 347.00 | 556 |
| 2026-07-10 | 365.00 | 373.31 | 341.57 | 344.05 | 344.05 | 1,302 |
| 2026-07-09 | 354.00 | 366.50 | 341.00 | 359.55 | 359.55 | 931 |
| 2026-07-08 | 361.60 | 368.00 | 339.43 | 354.25 | 354.25 | 639 |
| 2026-07-07 | 361.50 | 370.01 | 345.00 | 369.38 | 369.38 | 692 |
| 2026-07-06 | 357.00 | 361.84 | 340.00 | 352.49 | 352.49 | 3,001 |
| 2026-07-03 | 356.18 | 356.18 | 356.18 | 356.18 | 356.18 | 0 |
| 2026-07-02 | 358.91 | 369.00 | 349.26 | 356.18 | 356.18 | 357 |
| 2026-07-01 | 338.59 | 361.59 | 332.80 | 359.95 | 359.95 | 1,003 |
| 2026-06-30 | 333.00 | 350.00 | 332.66 | 335.01 | 335.01 | 245 |
| 2026-06-29 | 318.00 | 336.00 | 310.00 | 333.07 | 333.07 | 1,168 |
| 2026-06-26 | 290.00 | 313.17 | 287.85 | 308.54 | 308.54 | 3,133 |
| 2026-06-25 | 300.02 | 312.00 | 291.05 | 294.88 | 294.88 | 866 |
| 2026-06-24 | 314.00 | 330.00 | 302.04 | 306.37 | 306.37 | 901 |
| 2026-06-23 | 313.12 | 325.54 | 307.01 | 320.90 | 320.90 | 465 |
| 2026-06-22 | 332.00 | 340.00 | 309.05 | 313.66 | 313.66 | 1,302 |
| 2026-06-19 | 331.01 | 331.01 | 331.01 | 331.01 | 331.01 | 0 |
| 2026-06-18 | 341.67 | 350.00 | 314.55 | 331.01 | 331.01 | 2,142 |
| 2026-06-17 | 353.19 | 358.00 | 332.01 | 345.21 | 345.21 | 1,999 |
| 2026-06-16 | 353.50 | 365.00 | 344.05 | 349.64 | 349.64 | 2,391 |
| 2026-06-15 | 348.00 | 364.17 | 344.70 | 356.33 | 356.33 | 1,831 |
| 2026-06-12 | 355.00 | 372.00 | 340.51 | 350.08 | 350.08 | 396 |
| 2026-06-11 | 346.98 | 360.00 | 340.05 | 353.85 | 353.85 | 707 |
| 2026-06-10 | 335.26 | 360.00 | 328.11 | 354.57 | 354.57 | 1,097 |
| 2026-06-09 | 358.00 | 360.00 | 325.35 | 335.21 | 335.21 | 2,144 |
| 2026-06-08 | 352.00 | 359.00 | 343.61 | 353.26 | 353.26 | 1,045 |
| 2026-06-05 | 376.00 | 398.00 | 355.33 | 355.44 | 355.44 | 2,619 |
| 2026-06-04 | 362.80 | 389.97 | 357.00 | 384.60 | 384.60 | 3,691 |
| 2026-06-03 | 395.80 | 408.00 | 364.37 | 371.15 | 371.15 | 1,838 |
| 2026-06-02 | 396.96 | 411.41 | 380.20 | 399.34 | 399.34 | 4,277 |
| 2026-06-01 | 336.82 | 398.29 | 326.30 | 393.27 | 393.27 | 14,388 |
| 2026-05-29 | 328.29 | 354.40 | 303.86 | 316.02 | 316.02 | 20,171 |
| 2026-05-28 | 325.89 | 330.05 | 316.00 | 329.50 | 329.50 | 6,692 |
| 2026-05-27 | 308.32 | 313.00 | 294.43 | 297.33 | 297.33 | 2,549 |
| 2026-05-26 | 329.00 | 332.50 | 304.18 | 304.18 | 304.18 | 4,860 |
| 2026-05-22 | 322.58 | 330.99 | 317.50 | 324.00 | 324.00 | 956 |
| 2026-05-21 | 328.04 | 332.00 | 312.94 | 322.27 | 322.27 | 2,574 |
| 2026-05-20 | 335.00 | 349.99 | 325.00 | 327.06 | 327.06 | 628 |
| 2026-05-19 | 335.00 | 349.08 | 327.98 | 332.80 | 332.80 | 3,440 |
| 2026-05-18 | 312.16 | 339.14 | 308.55 | 339.00 | 339.00 | 7,803 |
| 2026-05-15 | 302.00 | 316.86 | 295.80 | 316.57 | 316.57 | 1,022 |
| 2026-05-14 | 304.00 | 310.43 | 292.26 | 301.51 | 301.51 | 749 |
| 2026-05-13 | 312.00 | 318.74 | 296.52 | 301.13 | 301.13 | 1,386 |
| 2026-05-12 | 294.00 | 317.57 | 284.26 | 309.40 | 309.40 | 1,638 |
| 2026-05-11 | 298.92 | 310.00 | 290.50 | 290.52 | 290.52 | 1,130 |
| 2026-05-08 | 292.50 | 300.90 | 281.00 | 298.74 | 298.74 | 2,775 |
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.