5 DAY PERFORMANCE
+3.14%
1 MONTH PERFORMANCE
+6.56%
3 MONTH PERFORMANCE
-21.09%
6 MONTH PERFORMANCE
-23.63%
YEAR-TO-DATE PERFORMANCE
-35.25%
1 YEAR PERFORMANCE
+57.79%
MongoDB Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $265.39 | $266.00 (0.23%) | $266.26 | $255.62 | 295.58 K | $21.55 B |
| 05/05/2026 | $267.29 | $266.68 (-0.23%) | $272.87 | $260.00 | 926.95 K | $21.68 B |
| 05/04/2026 | $263.65 | $264.69 (0.39%) | $270.62 | $259.79 | 1.05 M | $21.51 B |
| 05/01/2026 | $260.85 | $263.46 (1%) | $269.60 | $260.21 | 1.42 M | $21.41 B |
| 04/30/2026 | $258.29 | $250.83 (-2.89%) | $258.49 | $244.88 | 1.84 M | $20.39 B |
| 04/29/2026 | $255.31 | $258.29 (1.17%) | $259.67 | $251.57 | 852.22 K | $20.99 B |
| 04/28/2026 | $264.97 | $258.20 (-2.56%) | $269.98 | $256.32 | 1.21 M | $20.99 B |
| 04/27/2026 | $253.59 | $264.38 (4.25%) | $265.72 | $251.37 | 1.25 M | $21.49 B |
| 04/24/2026 | $258.00 | $253.59 (-1.71%) | $258.10 | $240.62 | 2.07 M | $20.61 B |
| 04/23/2026 | $257.56 | $258.11 (0.21%) | $258.49 | $250.07 | 1.81 M | $20.98 B |
| 04/22/2026 | $267.77 | $269.54 (0.66%) | $272.37 | $265.10 | 1.18 M | $21.91 B |
| 04/21/2026 | $266.10 | $261.43 (-1.75%) | $272.77 | $261.00 | 1.06 M | $21.25 B |
| 04/20/2026 | $262.98 | $264.11 (0.43%) | $268.89 | $257.15 | 1.48 M | $21.47 B |
| 04/17/2026 | $254.39 | $263.38 (3.53%) | $269.42 | $250.04 | 2.58 M | $21.41 B |
| 04/16/2026 | $252.00 | $251.14 (-0.34%) | $255.65 | $246.55 | 1.49 M | $20.41 B |
| 04/15/2026 | $234.81 | $244.06 (3.94%) | $244.69 | $231.00 | 1.82 M | $19.84 B |
| 04/14/2026 | $236.60 | $233.60 (-1.27%) | $242.43 | $232.42 | 1.21 M | $18.99 B |
| 04/13/2026 | $226.34 | $236.14 (4.33%) | $237.54 | $224.62 | 1.47 M | $19.19 B |
| 04/10/2026 | $230.52 | $225.95 (-1.98%) | $232.04 | $215.68 | 3.08 M | $18.37 B |
| 04/09/2026 | $250.75 | $229.49 (-8.48%) | $250.75 | $229.03 | 2.59 M | $18.65 B |
| 04/08/2026 | $265.12 | $250.32 (-5.58%) | $266.50 | $246.70 | 1.90 M | $20.35 B |
| 04/07/2026 | $253.03 | $254.08 (0.41%) | $256.99 | $248.47 | 871.90 K | $20.65 B |
| 04/06/2026 | $253.61 | $255.01 (0.55%) | $256.46 | $247.29 | 1.51 M | $20.73 B |
| 04/02/2026 | $245.90 | $253.12 (2.94%) | $254.13 | $241.38 | 1.29 M | $20.57 B |
| 04/01/2026 | $248.45 | $249.36 (0.37%) | $253.41 | $244.77 | 1.24 M | $20.27 B |
| 03/31/2026 | $236.75 | $244.77 (3.39%) | $246.58 | $235.10 | 1.08 M | $19.90 B |
| 03/30/2026 | $234.83 | $235.21 (0.16%) | $242.16 | $232.61 | 1.17 M | $19.12 B |
| 03/27/2026 | $237.63 | $235.51 (-0.89%) | $239.04 | $230.01 | 1.44 M | $19.14 B |
| 03/26/2026 | $241.26 | $241.28 (0.01%) | $250.87 | $240.72 | 1.26 M | $19.61 B |
| 03/25/2026 | $257.57 | $246.54 (-4.28%) | $258.20 | $240.55 | 2.04 M | $20.04 B |
| 03/24/2026 | $269.11 | $253.76 (-5.7%) | $270.99 | $253.44 | 1.38 M | $20.63 B |
| 03/23/2026 | $270.17 | $273.25 (1.14%) | $279.98 | $268.00 | 1.41 M | $22.21 B |
| 03/20/2026 | $268.34 | $261.16 (-2.68%) | $268.34 | $258.60 | 1.69 M | $21.23 B |
| 03/19/2026 | $266.00 | $270.16 (1.56%) | $273.00 | $264.00 | 1.30 M | $21.96 B |
| 03/18/2026 | $270.22 | $268.52 (-0.63%) | $275.91 | $267.89 | 1.14 M | $21.83 B |
| 03/17/2026 | $265.31 | $272.27 (2.62%) | $278.68 | $265.00 | 1.34 M | $22.13 B |
| 03/16/2026 | $260.89 | $266.95 (2.32%) | $273.86 | $260.89 | 1.39 M | $21.70 B |
| 03/13/2026 | $260.29 | $260.50 (0.08%) | $268.55 | $256.65 | 1.56 M | $21.17 B |
| 03/12/2026 | $266.91 | $260.68 (-2.33%) | $274.69 | $259.20 | 1.80 M | $21.19 B |
| 03/11/2026 | $273.30 | $270.57 (-1%) | $278.69 | $266.64 | 1.34 M | $21.99 B |
| 03/10/2026 | $271.00 | $270.56 (-0.16%) | $276.10 | $262.15 | 2.08 M | $21.99 B |
| 03/09/2026 | $266.20 | $271.74 (2.08%) | $272.71 | $263.00 | 1.66 M | $22.09 B |
| 03/06/2026 | $259.00 | $270.47 (4.43%) | $275.37 | $258.02 | 3.00 M | $21.98 B |
| 03/05/2026 | $249.87 | $263.93 (5.63%) | $268.77 | $249.87 | 3.78 M | $21.45 B |
| 03/04/2026 | $255.75 | $248.01 (-3.03%) | $257.45 | $245.74 | 4.01 M | $20.16 B |
| 03/03/2026 | $235.41 | $252.73 (7.36%) | $263.98 | $229.60 | 12.12 M | $20.54 B |
| 03/02/2026 | $322.87 | $325.01 (0.66%) | $333.68 | $320.60 | 4.95 M | $26.42 B |
| 02/27/2026 | $328.79 | $328.47 (-0.1%) | $331.30 | $319.21 | 1.83 M | $26.70 B |
| 02/26/2026 | $321.85 | $336.61 (4.59%) | $338.52 | $318.25 | 2.24 M | $27.36 B |
| 02/25/2026 | $311.29 | $314.99 (1.19%) | $319.19 | $305.75 | 1.94 M | $25.59 B |
| 02/24/2026 | $304.02 | $312.51 (2.79%) | $319.72 | $292.53 | 2.33 M | $25.39 B |
| 02/23/2026 | $337.65 | $305.37 (-9.56%) | $337.95 | $298.00 | 3.01 M | $24.81 B |
| 02/20/2026 | $348.53 | $344.56 (-1.14%) | $363.21 | $338.85 | 1.38 M | $27.99 B |
| 02/19/2026 | $362.18 | $355.89 (-1.74%) | $363.58 | $353.50 | 941.21 K | $28.91 B |
| 02/18/2026 | $354.02 | $363.07 (2.56%) | $366.53 | $346.63 | 921.40 K | $29.50 B |
| 02/17/2026 | $364.76 | $354.36 (-2.85%) | $364.76 | $340.40 | 1.65 M | $28.79 B |
| 02/13/2026 | $353.50 | $368.40 (4.21%) | $372.80 | $350.00 | 1.34 M | $29.93 B |
| 02/12/2026 | $364.50 | $356.74 (-2.13%) | $372.58 | $345.00 | 1.61 M | $28.98 B |
| 02/11/2026 | $382.08 | $364.46 (-4.61%) | $386.65 | $352.35 | 1.65 M | $29.61 B |
| 02/10/2026 | $383.30 | $377.26 (-1.58%) | $388.00 | $366.95 | 2.42 M | $30.65 B |
| 02/09/2026 | $346.07 | $357.77 (3.38%) | $363.07 | $343.59 | 1.49 M | $29.07 B |
| 02/06/2026 | $339.84 | $344.35 (1.33%) | $344.66 | $319.30 | 1.93 M | $27.98 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.
