MongoDB, Inc. (MDB)
NASDAQ: MDB · Real-Time Price · USD
418.19
+10.07 (2.47%)
At close: Jan 12, 2026, 4:00 PM EST
418.07
-0.12 (-0.03%)
After-hours: Jan 12, 2026, 7:56 PM EST
MongoDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 408.12 | 419.27 | 404.60 | 418.19 | 418.19 | 2.47% | 1,079,670 |
| Jan 9, 2026 | 414.78 | 420.80 | 407.73 | 408.12 | 408.12 | -1.31% | 1,183,998 |
| Jan 8, 2026 | 440.51 | 444.00 | 411.55 | 413.52 | 413.52 | -6.15% | 1,567,693 |
| Jan 7, 2026 | 435.01 | 444.72 | 433.01 | 440.60 | 440.60 | 1.09% | 1,373,536 |
| Jan 6, 2026 | 420.52 | 436.42 | 418.94 | 435.86 | 435.86 | 3.57% | 1,694,278 |
| Jan 5, 2026 | 404.01 | 423.71 | 400.86 | 420.82 | 420.82 | 5.30% | 1,660,606 |
| Jan 2, 2026 | 422.50 | 423.50 | 392.50 | 399.65 | 399.65 | -4.77% | 2,554,740 |
| Dec 31, 2025 | 421.38 | 425.80 | 418.69 | 419.69 | 419.69 | -0.37% | 835,793 |
| Dec 30, 2025 | 425.49 | 428.65 | 420.91 | 421.23 | 421.23 | -0.45% | 921,493 |
| Dec 29, 2025 | 434.00 | 435.00 | 420.90 | 423.14 | 423.14 | -2.92% | 1,506,864 |
| Dec 26, 2025 | 435.56 | 439.67 | 435.05 | 435.85 | 435.85 | 0.08% | 532,898 |
| Dec 24, 2025 | 435.35 | 439.08 | 434.29 | 435.51 | 435.51 | -0.37% | 341,339 |
| Dec 23, 2025 | 439.00 | 439.39 | 432.50 | 437.13 | 437.13 | -0.58% | 843,980 |
| Dec 22, 2025 | 433.00 | 440.67 | 431.00 | 439.68 | 439.68 | 2.10% | 1,375,602 |
| Dec 19, 2025 | 429.00 | 431.56 | 423.25 | 430.64 | 430.64 | 1.28% | 1,407,419 |
| Dec 18, 2025 | 420.00 | 428.56 | 415.50 | 425.20 | 425.20 | 3.12% | 1,957,748 |
| Dec 17, 2025 | 421.85 | 428.53 | 411.76 | 412.35 | 412.35 | -2.17% | 1,349,814 |
| Dec 16, 2025 | 410.03 | 425.48 | 408.00 | 421.50 | 421.50 | 1.32% | 1,758,441 |
| Dec 15, 2025 | 420.79 | 420.86 | 411.00 | 416.00 | 416.00 | -0.72% | 2,066,245 |
| Dec 12, 2025 | 417.79 | 421.54 | 411.28 | 419.00 | 419.00 | -0.33% | 1,260,506 |
| Dec 11, 2025 | 423.18 | 432.55 | 418.64 | 420.39 | 420.39 | -1.64% | 1,313,982 |
| Dec 10, 2025 | 412.76 | 429.85 | 411.92 | 427.41 | 427.41 | 3.22% | 1,719,438 |
| Dec 9, 2025 | 416.36 | 419.99 | 412.75 | 414.06 | 414.06 | -1.11% | 1,234,116 |
| Dec 8, 2025 | 413.00 | 424.64 | 413.00 | 418.71 | 418.71 | 2.22% | 2,237,190 |
| Dec 5, 2025 | 397.39 | 411.24 | 393.53 | 409.62 | 409.62 | 3.25% | 2,101,169 |
| Dec 4, 2025 | 405.62 | 407.52 | 394.00 | 396.73 | 396.73 | -2.27% | 2,516,705 |
| Dec 3, 2025 | 404.79 | 411.45 | 396.37 | 405.94 | 405.94 | 0.98% | 2,574,094 |
| Dec 2, 2025 | 406.82 | 419.50 | 399.51 | 401.99 | 401.99 | 22.23% | 9,487,545 |
| Dec 1, 2025 | 326.43 | 335.92 | 321.26 | 328.87 | 328.87 | -1.05% | 4,997,628 |
| Nov 28, 2025 | 330.51 | 336.24 | 330.51 | 332.37 | 332.37 | 1.87% | 1,199,625 |
| Nov 26, 2025 | 331.28 | 331.80 | 325.00 | 326.27 | 326.27 | -1.65% | 1,420,966 |
| Nov 25, 2025 | 329.57 | 333.51 | 322.53 | 331.75 | 331.75 | 0.34% | 1,582,596 |
| Nov 24, 2025 | 325.05 | 334.65 | 324.36 | 330.63 | 330.63 | 2.94% | 2,208,983 |
| Nov 21, 2025 | 327.45 | 328.98 | 309.94 | 321.18 | 321.18 | -2.40% | 2,179,478 |
| Nov 20, 2025 | 344.72 | 353.29 | 326.17 | 329.09 | 329.09 | -2.40% | 1,646,306 |
| Nov 19, 2025 | 337.23 | 343.29 | 332.88 | 337.19 | 337.19 | -0.20% | 727,035 |
| Nov 18, 2025 | 334.00 | 341.26 | 331.01 | 337.86 | 337.86 | -0.51% | 970,890 |
| Nov 17, 2025 | 349.82 | 352.00 | 333.64 | 339.60 | 339.60 | -3.69% | 1,444,586 |
| Nov 14, 2025 | 338.98 | 356.50 | 337.00 | 352.61 | 352.61 | 0.42% | 1,377,369 |
| Nov 13, 2025 | 359.85 | 362.99 | 347.62 | 351.14 | 351.14 | -3.90% | 1,406,066 |
| Nov 12, 2025 | 372.88 | 376.18 | 364.54 | 365.38 | 365.38 | -1.63% | 1,284,611 |
| Nov 11, 2025 | 373.47 | 375.11 | 363.28 | 371.42 | 371.42 | -0.66% | 1,461,155 |
| Nov 10, 2025 | 363.32 | 377.84 | 358.85 | 373.89 | 373.89 | 3.56% | 1,986,415 |
| Nov 7, 2025 | 347.45 | 362.24 | 339.00 | 361.04 | 361.04 | 1.46% | 1,622,028 |
| Nov 6, 2025 | 362.00 | 365.86 | 352.35 | 355.83 | 355.83 | 1.58% | 1,588,450 |
| Nov 5, 2025 | 354.75 | 358.88 | 345.39 | 350.28 | 350.28 | -1.56% | 1,646,722 |
| Nov 4, 2025 | 358.95 | 368.90 | 350.13 | 355.84 | 355.84 | -3.58% | 1,828,632 |
| Nov 3, 2025 | 385.04 | 385.44 | 356.56 | 369.05 | 369.05 | 2.57% | 4,892,455 |
| Oct 31, 2025 | 354.50 | 362.15 | 349.60 | 359.82 | 359.82 | 3.53% | 2,074,058 |
| Oct 30, 2025 | 338.11 | 355.49 | 336.95 | 347.54 | 347.54 | 2.06% | 2,316,091 |