MongoDB, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 265.50 | 303.77 | 264.16 | 295.04 | 295.04 | 5,087 |
| 2026-05-06 | 266.33 | 275.00 | 255.45 | 266.77 | 266.77 | 2,014 |
| 2026-05-05 | 267.99 | 273.00 | 260.00 | 266.45 | 266.45 | 5,393 |
| 2026-05-04 | 270.00 | 275.40 | 259.59 | 264.44 | 264.44 | 1,523 |
| 2026-05-01 | 255.00 | 269.75 | 253.00 | 262.17 | 262.17 | 465 |
| 2026-04-30 | 251.00 | 261.99 | 244.88 | 252.57 | 252.57 | 2,731 |
| 2026-04-29 | 269.00 | 269.00 | 251.37 | 256.14 | 256.14 | 775 |
| 2026-04-28 | 263.50 | 269.98 | 256.76 | 259.87 | 259.87 | 569 |
| 2026-04-27 | 255.00 | 264.99 | 245.50 | 264.89 | 264.89 | 630 |
| 2026-04-24 | 261.00 | 263.80 | 241.00 | 252.79 | 252.79 | 1,923 |
| 2026-04-23 | 264.48 | 269.00 | 250.07 | 254.02 | 254.02 | 1,472 |
| 2026-04-22 | 265.39 | 272.18 | 263.00 | 265.73 | 265.73 | 428 |
| 2026-04-21 | 265.37 | 272.68 | 261.88 | 263.48 | 263.48 | 868 |
| 2026-04-20 | 261.96 | 268.66 | 256.40 | 264.28 | 264.28 | 1,326 |
| 2026-04-17 | 252.00 | 268.36 | 247.00 | 263.28 | 263.28 | 1,494 |
| 2026-04-16 | 246.90 | 255.95 | 240.00 | 249.05 | 249.05 | 2,228 |
| 2026-04-15 | 234.32 | 244.04 | 232.01 | 243.93 | 243.93 | 4,420 |
| 2026-04-14 | 237.00 | 244.00 | 231.50 | 234.32 | 234.32 | 2,607 |
| 2026-04-13 | 223.51 | 237.25 | 220.00 | 236.00 | 236.00 | 971 |
| 2026-04-10 | 225.01 | 240.99 | 216.32 | 219.28 | 219.28 | 2,670 |
| 2026-04-09 | 248.00 | 251.99 | 232.16 | 232.71 | 232.71 | 1,090 |
| 2026-04-08 | 261.12 | 266.86 | 250.72 | 251.75 | 251.75 | 1,055 |
| 2026-04-07 | 251.19 | 256.99 | 248.78 | 252.20 | 252.20 | 321 |
| 2026-04-02 | 242.80 | 253.99 | 240.00 | 252.39 | 252.39 | 2,048 |
| 2026-04-01 | 245.99 | 253.22 | 244.78 | 252.92 | 252.92 | 1,285 |
| 2026-03-31 | 239.30 | 245.57 | 231.26 | 243.14 | 243.14 | 1,137 |
| 2026-03-30 | 235.00 | 244.59 | 231.00 | 235.04 | 235.04 | 1,125 |
| 2026-03-27 | 247.83 | 247.83 | 230.00 | 231.98 | 231.98 | 593 |
| 2026-03-26 | 246.08 | 250.13 | 240.00 | 242.12 | 242.12 | 979 |
| 2026-03-25 | 258.00 | 261.00 | 240.98 | 246.27 | 246.27 | 2,095 |
| 2026-03-24 | 273.21 | 278.00 | 256.12 | 256.29 | 256.29 | 2,041 |
| 2026-03-23 | 261.16 | 280.00 | 257.01 | 276.69 | 276.69 | 5,418 |
| 2026-03-20 | 271.17 | 271.17 | 260.74 | 261.27 | 261.27 | 380 |
| 2026-03-19 | 273.00 | 273.00 | 264.00 | 270.17 | 270.17 | 983 |
| 2026-03-18 | 274.00 | 279.05 | 267.00 | 271.51 | 271.51 | 494 |
| 2026-03-17 | 265.00 | 278.38 | 262.50 | 273.37 | 273.37 | 993 |
| 2026-03-16 | 265.00 | 273.54 | 259.60 | 265.78 | 265.78 | 870 |
| 2026-03-13 | 261.40 | 268.00 | 256.84 | 259.39 | 259.39 | 2,050 |
| 2026-03-12 | 268.34 | 274.97 | 259.58 | 261.09 | 261.09 | 1,107 |
| 2026-03-11 | 271.85 | 278.00 | 263.30 | 268.88 | 268.88 | 1,630 |
| 2026-03-10 | 272.17 | 276.99 | 263.02 | 271.54 | 271.54 | 1,801 |
| 2026-03-09 | 258.51 | 271.95 | 258.50 | 265.53 | 265.53 | 9,588 |
| 2026-03-06 | 264.45 | 275.35 | 256.00 | 272.59 | 272.59 | 3,406 |
| 2026-03-05 | 249.75 | 268.63 | 245.00 | 263.95 | 263.95 | 5,700 |
| 2026-03-04 | 251.81 | 257.98 | 245.76 | 250.00 | 250.00 | 10,696 |
| 2026-03-03 | 247.50 | 263.68 | 229.69 | 260.00 | 260.00 | 39,956 |
| 2026-03-02 | 312.62 | 333.68 | 302.91 | 326.57 | 326.57 | 2,990 |
| 2026-02-27 | 332.87 | 345.00 | 319.38 | 321.51 | 321.51 | 7,478 |
| 2026-02-26 | 312.64 | 338.29 | 312.00 | 332.69 | 332.69 | 4,518 |
| 2026-02-25 | 313.00 | 318.78 | 305.35 | 312.17 | 312.17 | 2,626 |
| 2026-02-24 | 307.49 | 319.50 | 294.58 | 316.32 | 316.32 | 2,130 |
| 2026-02-23 | 342.15 | 352.08 | 302.88 | 303.37 | 303.37 | 8,905 |
| 2026-02-20 | 357.37 | 364.00 | 339.40 | 347.95 | 347.95 | 677 |
| 2026-02-19 | 367.42 | 370.00 | 354.25 | 355.00 | 355.00 | 229 |
| 2026-02-18 | 360.00 | 366.44 | 348.00 | 364.84 | 364.84 | 366 |
| 2026-02-17 | 367.60 | 372.85 | 340.00 | 349.84 | 349.84 | 2,584 |
| 2026-02-16 | 372.32 | 372.32 | 372.32 | 372.32 | 372.32 | 0 |
| 2026-02-13 | 358.19 | 372.32 | 350.00 | 372.32 | 372.32 | 206 |
| 2026-02-12 | 363.52 | 372.00 | 344.66 | 347.15 | 347.15 | 2,622 |
| 2026-02-11 | 379.89 | 386.98 | 352.38 | 361.82 | 361.82 | 804 |
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.