5 DAY PERFORMANCE
-18.34%
1 MONTH PERFORMANCE
-16.68%
3 MONTH PERFORMANCE
-0.55%
6 MONTH PERFORMANCE
-37.84%
YEAR-TO-DATE PERFORMANCE
-35.25%
1 YEAR PERFORMANCE
+33.70%
MongoDB Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $321.58 | $319.16 (-0.75%) | $325.21 | $309.25 | 2.11 M | $25.65 B |
| 06/18/2026 | $333.58 | $332.75 (-0.25%) | $336.34 | $314.56 | 3.01 M | $26.74 B |
| 06/17/2026 | $344.05 | $334.69 (-2.72%) | $348.51 | $331.69 | 1.51 M | $26.89 B |
| 06/16/2026 | $353.00 | $348.81 (-1.19%) | $364.16 | $344.00 | 1.07 M | $28.03 B |
| 06/15/2026 | $349.83 | $354.18 (1.24%) | $364.26 | $346.50 | 1.27 M | $28.46 B |
| 06/12/2026 | $355.95 | $342.80 (-3.69%) | $359.39 | $340.50 | 939.69 K | $27.55 B |
| 06/11/2026 | $345.49 | $354.41 (2.58%) | $359.24 | $338.59 | 1.15 M | $28.48 B |
| 06/10/2026 | $334.61 | $348.28 (4.09%) | $359.50 | $331.56 | 1.51 M | $27.99 B |
| 06/09/2026 | $349.40 | $340.28 (-2.61%) | $356.46 | $325.22 | 1.79 M | $27.34 B |
| 06/08/2026 | $348.01 | $352.56 (1.31%) | $359.00 | $344.14 | 1.78 M | $28.33 B |
| 06/05/2026 | $375.09 | $350.74 (-6.49%) | $381.00 | $350.11 | 1.79 M | $28.18 B |
| 06/04/2026 | $371.95 | $380.18 (2.21%) | $390.00 | $369.00 | 1.69 M | $30.55 B |
| 06/03/2026 | $391.27 | $368.32 (-5.87%) | $392.49 | $364.37 | 2.10 M | $29.60 B |
| 06/02/2026 | $387.55 | $398.46 (2.82%) | $412.00 | $385.44 | 2.47 M | $32.02 B |
| 06/01/2026 | $346.00 | $403.88 (16.73%) | $409.00 | $345.50 | 6.79 M | $32.45 B |
| 05/29/2026 | $350.50 | $335.55 (-4.27%) | $352.59 | $303.97 | 10.61 M | $26.96 B |
| 05/28/2026 | $321.50 | $325.68 (1.3%) | $331.85 | $316.20 | 9.64 M | $26.17 B |
| 05/27/2026 | $301.40 | $294.46 (-2.3%) | $303.90 | $292.72 | 3.15 M | $23.66 B |
| 05/26/2026 | $314.37 | $307.35 (-2.23%) | $317.46 | $303.80 | 3.22 M | $24.70 B |
| 05/22/2026 | $318.05 | $326.13 (2.54%) | $330.99 | $318.05 | 1.26 M | $26.21 B |
| 05/21/2026 | $325.40 | $317.50 (-2.43%) | $325.40 | $312.73 | 1.98 M | $25.51 B |
| 05/20/2026 | $331.30 | $329.14 (-0.65%) | $336.83 | $323.59 | 1.42 M | $26.45 B |
| 05/19/2026 | $338.63 | $334.68 (-1.17%) | $349.21 | $331.01 | 1.88 M | $26.89 B |
| 05/18/2026 | $311.91 | $330.00 (5.8%) | $339.97 | $309.40 | 2.69 M | $26.52 B |
| 05/15/2026 | $304.50 | $312.16 (2.52%) | $316.84 | $301.26 | 1.45 M | $25.08 B |
| 05/14/2026 | $302.05 | $303.09 (0.34%) | $304.70 | $292.46 | 1.15 M | $24.36 B |
| 05/13/2026 | $307.19 | $302.94 (-1.38%) | $310.96 | $296.27 | 1.55 M | $24.34 B |
| 05/12/2026 | $307.74 | $308.72 (0.32%) | $317.21 | $305.82 | 2.65 M | $24.81 B |
| 05/11/2026 | $294.98 | $294.65 (-0.11%) | $305.45 | $289.72 | 1.44 M | $23.68 B |
| 05/08/2026 | $289.65 | $299.47 (3.39%) | $301.15 | $282.05 | 1.81 M | $24.06 B |
| 05/07/2026 | $290.06 | $293.42 (1.16%) | $304.03 | $289.13 | 3.61 M | $23.58 B |
| 05/06/2026 | $265.40 | $265.26 (-0.05%) | $268.82 | $255.62 | 839.33 K | $21.32 B |
| 05/05/2026 | $267.29 | $266.68 (-0.23%) | $272.87 | $260.00 | 927.00 K | $21.43 B |
| 05/04/2026 | $263.65 | $264.69 (0.39%) | $270.62 | $259.79 | 1.05 M | $21.27 B |
| 05/01/2026 | $260.85 | $263.46 (1%) | $269.60 | $260.21 | 1.42 M | $21.17 B |
| 04/30/2026 | $258.29 | $250.83 (-2.89%) | $258.49 | $244.88 | 1.84 M | $20.16 B |
| 04/29/2026 | $255.31 | $258.29 (1.17%) | $259.67 | $251.57 | 852.22 K | $20.76 B |
| 04/28/2026 | $264.97 | $258.20 (-2.56%) | $269.98 | $256.32 | 1.21 M | $20.75 B |
| 04/27/2026 | $253.59 | $264.38 (4.25%) | $265.72 | $251.37 | 1.25 M | $21.24 B |
| 04/24/2026 | $258.00 | $253.59 (-1.71%) | $258.10 | $240.62 | 2.07 M | $20.38 B |
| 04/23/2026 | $257.56 | $258.11 (0.21%) | $258.49 | $250.07 | 1.81 M | $20.74 B |
| 04/22/2026 | $267.77 | $269.54 (0.66%) | $272.37 | $265.10 | 1.18 M | $21.66 B |
| 04/21/2026 | $266.10 | $261.43 (-1.75%) | $272.77 | $261.00 | 1.06 M | $21.01 B |
| 04/20/2026 | $262.98 | $264.11 (0.43%) | $268.89 | $257.15 | 1.48 M | $21.22 B |
| 04/17/2026 | $254.39 | $263.38 (3.53%) | $269.42 | $250.04 | 2.58 M | $21.16 B |
| 04/16/2026 | $252.00 | $251.14 (-0.34%) | $255.65 | $246.55 | 1.49 M | $20.18 B |
| 04/15/2026 | $234.81 | $244.06 (3.94%) | $244.69 | $231.00 | 1.82 M | $19.61 B |
| 04/14/2026 | $236.60 | $233.60 (-1.27%) | $242.43 | $232.42 | 1.21 M | $18.77 B |
| 04/13/2026 | $226.34 | $236.14 (4.33%) | $237.54 | $224.62 | 1.47 M | $18.98 B |
| 04/10/2026 | $230.52 | $225.95 (-1.98%) | $232.04 | $215.68 | 3.08 M | $18.16 B |
| 04/09/2026 | $250.75 | $229.49 (-8.48%) | $250.75 | $229.03 | 2.59 M | $18.44 B |
| 04/08/2026 | $265.12 | $250.32 (-5.58%) | $266.50 | $246.70 | 1.90 M | $20.12 B |
| 04/07/2026 | $253.03 | $254.08 (0.41%) | $256.99 | $248.47 | 871.90 K | $20.42 B |
| 04/06/2026 | $253.61 | $255.01 (0.55%) | $256.46 | $247.29 | 1.51 M | $20.49 B |
| 04/02/2026 | $245.90 | $253.12 (2.94%) | $254.13 | $241.38 | 1.29 M | $20.34 B |
| 04/01/2026 | $248.45 | $249.36 (0.37%) | $253.41 | $244.77 | 1.24 M | $20.04 B |
| 03/31/2026 | $236.75 | $244.77 (3.39%) | $246.58 | $235.10 | 1.08 M | $19.67 B |
| 03/30/2026 | $234.83 | $235.21 (0.16%) | $242.16 | $232.61 | 1.17 M | $18.90 B |
| 03/27/2026 | $237.63 | $235.51 (-0.89%) | $239.04 | $230.01 | 1.44 M | $18.92 B |
| 03/26/2026 | $241.26 | $241.28 (0.01%) | $250.87 | $240.72 | 1.26 M | $19.39 B |
| 03/25/2026 | $257.57 | $246.54 (-4.28%) | $258.20 | $240.55 | 2.04 M | $19.81 B |
| 03/24/2026 | $269.11 | $253.76 (-5.7%) | $270.99 | $253.44 | 1.38 M | $20.39 B |
| 03/23/2026 | $270.17 | $273.25 (1.14%) | $279.98 | $268.00 | 1.41 M | $21.96 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.
