5 DAY PERFORMANCE
-27.79%
1 MONTH PERFORMANCE
-36.93%
3 MONTH PERFORMANCE
-18.34%
6 MONTH PERFORMANCE
+4.05%
YEAR-TO-DATE PERFORMANCE
-35.25%
1 YEAR PERFORMANCE
-15.98%
MongoDB Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $396.46 | $383.56 (-3.25%) | $397.39 | $381.48 | 1.29 M | $30.88 B |
| 09/17/2026 | $375.92 | $393.42 (4.66%) | $403.00 | $372.00 | 1.55 M | $31.67 B |
| 09/16/2026 | $372.81 | $376.34 (0.95%) | $386.98 | $372.81 | 1.42 M | $30.29 B |
| 09/15/2026 | $372.74 | $377.67 (1.32%) | $388.05 | $371.72 | 1.01 M | $30.40 B |
| 09/14/2026 | $367.69 | $382.29 (3.97%) | $385.97 | $360.00 | 1.87 M | $30.77 B |
| 09/11/2026 | $373.43 | $362.21 (-3%) | $374.91 | $361.21 | 938.77 K | $29.16 B |
| 09/10/2026 | $360.42 | $373.87 (3.73%) | $378.21 | $356.01 | 1.64 M | $30.10 B |
| 09/09/2026 | $359.97 | $358.38 (-0.44%) | $365.49 | $354.19 | 2.38 M | $28.85 B |
| 09/08/2026 | $360.75 | $356.00 (-1.32%) | $364.17 | $354.11 | 2.49 M | $28.66 B |
| 09/04/2026 | $378.34 | $368.74 (-2.54%) | $381.25 | $365.90 | 2.07 M | $29.68 B |
| 09/03/2026 | $378.76 | $384.45 (1.5%) | $391.61 | $375.50 | 2.67 M | $30.95 B |
| 09/02/2026 | $379.25 | $375.40 (-1.02%) | $398.50 | $371.00 | 7.37 M | $30.22 B |
| 09/01/2026 | $443.19 | $434.21 (-2.03%) | $448.68 | $430.53 | 3.60 M | $34.95 B |
| 08/31/2026 | $443.71 | $453.37 (2.18%) | $455.97 | $441.52 | 1.76 M | $36.50 B |
| 08/28/2026 | $440.96 | $446.62 (1.28%) | $457.85 | $440.09 | 1.45 M | $35.95 B |
| 08/27/2026 | $420.00 | $440.58 (4.9%) | $445.95 | $419.04 | 1.80 M | $35.40 B |
| 08/26/2026 | $391.23 | $406.11 (3.8%) | $407.71 | $388.08 | 976.02 K | $32.63 B |
| 08/25/2026 | $406.71 | $404.92 (-0.44%) | $415.71 | $397.72 | 925.89 K | $32.54 B |
| 08/24/2026 | $423.50 | $402.69 (-4.91%) | $425.33 | $401.00 | 1.45 M | $32.36 B |
| 08/21/2026 | $425.95 | $430.83 (1.15%) | $431.93 | $415.01 | 918.57 K | $34.62 B |
| 08/20/2026 | $433.92 | $420.37 (-3.12%) | $437.02 | $418.90 | 1.27 M | $33.78 B |
| 08/19/2026 | $437.32 | $440.53 (0.73%) | $444.78 | $425.29 | 1.18 M | $35.40 B |
| 08/18/2026 | $430.67 | $434.62 (0.92%) | $449.62 | $430.67 | 1.12 M | $34.92 B |
| 08/17/2026 | $453.82 | $438.70 (-3.33%) | $457.98 | $437.23 | 1.62 M | $35.25 B |
| 08/14/2026 | $469.83 | $460.33 (-2.02%) | $473.10 | $455.19 | 1.58 M | $36.99 B |
| 08/13/2026 | $443.99 | $472.29 (6.37%) | $472.32 | $442.75 | 2.16 M | $37.95 B |
| 08/12/2026 | $428.82 | $437.83 (2.1%) | $443.31 | $428.00 | 1.46 M | $35.18 B |
| 08/11/2026 | $425.90 | $439.16 (3.11%) | $439.36 | $418.12 | 1.77 M | $35.29 B |
| 08/10/2026 | $394.41 | $416.67 (5.64%) | $423.30 | $393.81 | 1.70 M | $33.48 B |
| 08/07/2026 | $382.46 | $398.80 (4.27%) | $399.87 | $380.43 | 1.71 M | $32.05 B |
| 08/06/2026 | $358.00 | $370.00 (3.35%) | $377.14 | $355.00 | 1.55 M | $29.73 B |
| 08/05/2026 | $381.01 | $376.36 (-1.22%) | $387.14 | $373.00 | 1.62 M | $30.24 B |
| 08/04/2026 | $356.89 | $380.04 (6.49%) | $383.20 | $356.56 | 2.05 M | $30.54 B |
| 08/03/2026 | $347.65 | $357.97 (2.97%) | $363.60 | $341.75 | 1.81 M | $28.77 B |
| 07/31/2026 | $329.05 | $337.48 (2.56%) | $338.64 | $325.00 | 1.08 M | $27.12 B |
| 07/30/2026 | $319.10 | $325.88 (2.12%) | $328.88 | $318.17 | 1.46 M | $26.19 B |
| 07/29/2026 | $309.47 | $321.10 (3.76%) | $332.86 | $309.01 | 1.99 M | $25.80 B |
| 07/28/2026 | $309.51 | $310.62 (0.36%) | $314.01 | $295.37 | 970.92 K | $24.96 B |
| 07/27/2026 | $306.50 | $309.71 (1.05%) | $314.16 | $303.57 | 870.78 K | $24.89 B |
| 07/24/2026 | $301.67 | $298.22 (-1.14%) | $302.15 | $291.79 | 689.46 K | $23.96 B |
| 07/23/2026 | $307.04 | $299.14 (-2.57%) | $311.10 | $296.30 | 853.42 K | $24.04 B |
| 07/22/2026 | $307.37 | $304.97 (-0.78%) | $307.37 | $297.37 | 1.29 M | $24.51 B |
| 07/21/2026 | $319.00 | $307.65 (-3.56%) | $329.71 | $305.12 | 1.47 M | $24.72 B |
| 07/20/2026 | $311.11 | $323.36 (3.94%) | $329.93 | $310.86 | 1.10 M | $25.98 B |
| 07/17/2026 | $322.49 | $312.33 (-3.15%) | $327.39 | $311.00 | 2.06 M | $25.10 B |
| 07/16/2026 | $333.07 | $328.60 (-1.34%) | $334.00 | $318.12 | 1.11 M | $26.41 B |
| 07/15/2026 | $351.64 | $333.04 (-5.29%) | $353.39 | $329.24 | 1.10 M | $26.76 B |
| 07/14/2026 | $324.05 | $344.67 (6.36%) | $353.00 | $315.82 | 2.28 M | $27.70 B |
| 07/13/2026 | $343.55 | $337.97 (-1.62%) | $349.80 | $333.40 | 1.57 M | $27.16 B |
| 07/10/2026 | $371.55 | $342.08 (-7.93%) | $373.33 | $339.40 | 1.40 M | $27.49 B |
| 07/09/2026 | $349.47 | $362.87 (3.83%) | $364.90 | $345.00 | 960.10 K | $29.16 B |
| 07/08/2026 | $352.57 | $359.40 (1.94%) | $364.38 | $350.14 | 1.00 M | $28.88 B |
| 07/07/2026 | $365.98 | $361.32 (-1.27%) | $370.00 | $359.09 | 1.45 M | $29.03 B |
| 07/06/2026 | $347.07 | $357.91 (3.12%) | $360.18 | $345.66 | 1.27 M | $28.76 B |
| 07/02/2026 | $358.49 | $354.88 (-1.01%) | $363.18 | $349.20 | 1.61 M | $28.52 B |
| 07/01/2026 | $345.94 | $359.38 (3.89%) | $361.76 | $342.41 | 1.73 M | $28.88 B |
| 06/30/2026 | $334.25 | $335.90 (0.49%) | $339.75 | $332.16 | 1.24 M | $26.99 B |
| 06/29/2026 | $322.96 | $338.18 (4.71%) | $338.76 | $320.51 | 2.29 M | $27.18 B |
| 06/26/2026 | $294.25 | $314.01 (6.72%) | $314.99 | $293.67 | 3.47 M | $25.23 B |
| 06/25/2026 | $301.54 | $294.10 (-2.47%) | $305.84 | $290.57 | 1.37 M | $23.63 B |
| 06/24/2026 | $318.00 | $302.44 (-4.89%) | $323.57 | $300.84 | 1.48 M | $24.30 B |
| 06/23/2026 | $316.01 | $320.97 (1.57%) | $325.69 | $313.19 | 924.05 K | $25.79 B |
| 06/22/2026 | $321.58 | $319.16 (-0.75%) | $325.21 | $309.25 | 2.11 M | $25.65 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
