5 DAY PERFORMANCE
-19.48%
1 MONTH PERFORMANCE
-24.79%
3 MONTH PERFORMANCE
-7.39%
6 MONTH PERFORMANCE
-21.09%
YEAR-TO-DATE PERFORMANCE
-35.25%
1 YEAR PERFORMANCE
+19.26%
MongoDB Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
