MongoDB, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-10 | 357.68 | 386.83 | 352.38 | 379.11 | 379.11 | 4,213 |
| 2026-02-09 | 352.80 | 362.24 | 337.70 | 360.17 | 360.17 | 1,050 |
| 2026-02-06 | 325.00 | 343.61 | 317.00 | 340.98 | 340.98 | 515 |
| 2026-02-05 | 341.40 | 343.60 | 328.11 | 336.27 | 336.27 | 168 |
| 2026-02-04 | 346.00 | 346.87 | 319.68 | 326.95 | 326.95 | 1,072 |
| 2026-02-03 | 382.00 | 382.00 | 333.49 | 336.38 | 336.38 | 1,232 |
| 2026-02-02 | 360.20 | 378.96 | 357.24 | 373.07 | 373.07 | 521 |
| 2026-01-30 | 370.55 | 382.19 | 365.00 | 378.53 | 378.53 | 1,351 |
| 2026-01-29 | 409.47 | 411.04 | 363.44 | 371.26 | 371.26 | 4,424 |
| 2026-01-28 | 415.00 | 426.20 | 411.89 | 415.45 | 415.45 | 714 |
| 2026-01-27 | 412.38 | 423.99 | 410.20 | 412.74 | 412.74 | 409 |
| 2026-01-26 | 396.50 | 412.99 | 393.05 | 411.06 | 411.06 | 2,912 |
| 2026-01-23 | 404.98 | 408.00 | 398.11 | 400.52 | 400.52 | 202 |
| 2026-01-22 | 382.00 | 397.60 | 382.00 | 396.80 | 396.80 | 377 |
| 2026-01-21 | 387.96 | 393.26 | 380.81 | 381.75 | 381.75 | 1,626 |
| 2026-01-20 | 396.50 | 399.74 | 380.45 | 383.79 | 383.79 | 1,524 |
| 2026-01-19 | 406.40 | 406.40 | 406.40 | 406.40 | 406.40 | 0 |
| 2026-01-16 | 392.79 | 412.76 | 389.00 | 406.40 | 406.40 | 2,405 |
| 2026-01-15 | 387.68 | 409.15 | 384.24 | 396.78 | 396.78 | 8,401 |
| 2026-01-14 | 411.20 | 415.00 | 394.30 | 396.03 | 396.03 | 4,241 |
| 2026-01-13 | 415.00 | 423.55 | 409.71 | 415.03 | 415.03 | 130 |
| 2026-01-12 | 405.84 | 417.39 | 397.87 | 417.39 | 417.39 | 400 |
| 2026-01-09 | 416.05 | 421.00 | 410.00 | 411.04 | 411.04 | 1,665 |
| 2026-01-08 | 436.58 | 443.67 | 411.73 | 412.57 | 412.57 | 333 |
| 2026-01-07 | 434.19 | 444.43 | 430.63 | 442.57 | 442.57 | 671 |
| 2026-01-06 | 422.00 | 432.02 | 418.95 | 431.90 | 431.90 | 2,791 |
| 2026-01-05 | 401.95 | 422.71 | 399.65 | 418.17 | 418.17 | 412 |
| 2026-01-02 | 410.01 | 430.00 | 393.23 | 394.48 | 394.48 | 6,184 |
| 2025-12-31 | 420.86 | 424.98 | 420.00 | 422.69 | 422.69 | 319 |
| 2025-12-30 | 422.23 | 428.87 | 421.42 | 423.81 | 423.81 | 299 |
| 2025-12-29 | 435.30 | 438.50 | 421.52 | 423.48 | 423.48 | 1,071 |
| 2025-12-24 | 436.57 | 438.55 | 435.00 | 435.75 | 435.75 | 156 |
| 2025-12-23 | 439.09 | 442.00 | 433.22 | 436.11 | 436.11 | 2,261 |
| 2025-12-22 | 433.51 | 439.29 | 431.80 | 437.21 | 437.21 | 212 |
| 2025-12-19 | 426.76 | 430.77 | 423.96 | 430.77 | 430.77 | 313 |
| 2025-12-18 | 414.25 | 426.70 | 410.00 | 426.70 | 426.70 | 871 |
| 2025-12-17 | 421.92 | 428.32 | 415.74 | 415.74 | 415.74 | 462 |
| 2025-12-16 | 411.50 | 425.10 | 408.00 | 418.76 | 418.76 | 2,464 |
| 2025-12-15 | 420.31 | 424.39 | 413.01 | 417.96 | 417.96 | 372 |
| 2025-12-12 | 415.26 | 421.13 | 411.31 | 417.34 | 417.34 | 569 |
| 2025-12-11 | 420.51 | 432.60 | 420.51 | 424.02 | 424.02 | 1,114 |
| 2025-12-10 | 413.21 | 421.00 | 407.00 | 420.27 | 420.27 | 191 |
| 2025-12-09 | 417.26 | 420.00 | 411.93 | 414.98 | 414.98 | 130 |
| 2025-12-08 | 412.30 | 424.24 | 408.00 | 415.73 | 415.73 | 1,143 |
| 2025-12-05 | 398.00 | 411.06 | 393.96 | 410.16 | 410.16 | 4,474 |
| 2025-12-04 | 405.00 | 407.27 | 394.74 | 400.50 | 400.50 | 1,333 |
| 2025-12-03 | 402.17 | 409.98 | 396.60 | 403.60 | 403.60 | 7,254 |
| 2025-12-02 | 400.45 | 419.35 | 399.76 | 410.02 | 410.02 | 22,442 |
← NewerPage 4 of 4 · 228 trading days
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.