⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockUnited StatesNasdaqGM

MDB

MongoDB, Inc.

Technology · Software - Infrastructure

358.38USD

+2.3800 (+0.67%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
MongoDB, Inc.
High
472.29
on 08/13/26
Low
225.95
on 04/10/26
Average
340.5190
1.87mm
Net Chg
32.71
+10.12%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/26356.002,487,500
Fr 09/04/26368.742,066,700
Th 09/03/26384.452,664,100
We 09/02/26375.407,372,700
Tu 09/01/26434.213,217,623
Mo 08/31/26453.371,741,562
Fr 08/28/26446.621,447,954
Th 08/27/26440.581,792,360
We 08/26/26406.11971,044
Tu 08/25/26404.92925,491
Mo 08/24/26402.691,453,000
Fr 08/21/26430.83917,900
Th 08/20/26420.371,273,600
We 08/19/26440.531,178,900
Tu 08/18/26434.621,119,700
Mo 08/17/26438.701,623,400
Fr 08/14/26460.331,576,300
Th 08/13/26472.292,156,800
We 08/12/26437.831,455,100
Tu 08/11/26439.161,767,000
Mo 08/10/26416.671,696,000
Fr 08/07/26398.801,709,900
DateLast PriceVolume
Th 08/06/26370.001,552,400
We 08/05/26376.361,623,800
Tu 08/04/26380.042,053,400
Mo 08/03/26357.971,810,200
Fr 07/31/26337.481,078,800
Th 07/30/26325.881,457,400
We 07/29/26321.101,987,700
Tu 07/28/26310.62969,900
Mo 07/27/26309.71870,600
DateLast PriceVolume
Tu 07/07/26361.321,446,200
Mo 07/06/26357.911,265,700
Th 07/02/26354.881,612,000
We 07/01/26359.381,734,200
Tu 06/30/26335.901,242,800
Mo 06/29/26338.182,286,900
Fr 06/26/26314.013,468,500
Th 06/25/26294.101,370,800
We 06/24/26
DateLast PriceVolume
We 06/03/26368.322,096,300
Tu 06/02/26398.462,474,500
Mo 06/01/26403.886,787,700
Fr 05/29/26335.5510,612,600
Th 05/28/26325.689,641,900
We 05/27/26294.463,148,200
Tu 05/26/26307.353,216,500
Fr 05/22/26326.131,263,400
Th 05/21/26
DateLast PriceVolume
Fr 05/01/26263.461,418,800
Th 04/30/26250.831,844,300
We 04/29/26258.29852,200
Tu 04/28/26258.201,214,100
Mo 04/27/26264.381,252,500
Fr 04/24/26253.592,074,300
Th 04/23/26258.111,814,700
We 04/22/26269.541,181,600
Tu 04/21/26261.431,064,800
DateLast PriceVolume
Tu 03/31/26244.771,083,900
Mo 03/30/26235.211,167,200
Fr 03/27/26235.511,440,100
Th 03/26/26241.281,259,100
We 03/25/26246.542,038,300
Tu 03/24/26253.761,381,800
Mo 03/23/26273.251,414,600
Fr 03/20/26261.161,686,700
Th 03/19/26
DateLast PriceVolume
Fr 02/27/26328.471,825,500
Th 02/26/26336.612,242,600
We 02/25/26314.991,938,700
Tu 02/24/26312.512,327,800
Mo 02/23/26305.373,012,400
Fr 02/20/26344.561,383,500
Th 02/19/26355.89940,900
We 02/18/26363.07921,400
Tu 02/17/26354.361,652,300
DateLast PriceVolume
Tu 01/27/26411.89703,000
Mo 01/26/26411.25958,300
Fr 01/23/26398.691,047,200
Th 01/22/26404.641,088,700
We 01/21/26381.441,093,100
Tu 01/20/26384.821,534,600
Fr 01/16/26399.761,988,000
Th 01/15/26389.202,262,800
We 01/14/26386.89
DateLast PriceVolume
Tu 12/23/25437.13843,900
Mo 12/22/25439.681,375,600
Fr 12/19/25430.641,407,400
Th 12/18/25425.201,957,700
We 12/17/25412.351,349,800
Tu 12/16/25421.501,758,400
Mo 12/15/25416.002,066,200
Fr 12/12/25419.001,260,100
Th 12/11/25420.39
DateLast PriceVolume
Th 11/20/25329.091,646,300
We 11/19/25337.19727,000
Tu 11/18/25337.86970,900
Mo 11/17/25339.601,444,600
Fr 11/14/25352.611,377,400
Th 11/13/25351.141,406,100
We 11/12/25365.381,284,600
Tu 11/11/25371.421,461,200
Mo 11/10/25373.891,986,100
DateLast PriceVolume
Tu 10/21/25325.76917,400
Mo 10/20/25327.411,120,300
Fr 10/17/25318.53997,600
Th 10/16/25314.351,643,200
We 10/15/25317.83886,200
Tu 10/14/25313.81973,200
Mo 10/13/25319.21885,900
Fr 10/10/25314.441,960,800
Th 10/09/25331.48
DateLast PriceVolume
Fr 09/19/25323.433,034,300
Th 09/18/25316.302,630,500
We 09/17/25315.383,724,500
Tu 09/16/25327.371,919,400
Mo 09/15/25333.973,548,000
Fr 09/12/25330.101,282,600
Th 09/11/25332.101,366,300
We 09/10/25334.872,641,600
Tu 09/09/25331.092,064,000
Fr 07/24/26298.22689,200
Th 07/23/26299.14853,400
We 07/22/26304.971,286,700
Tu 07/21/26307.651,473,000
Mo 07/20/26323.361,099,400
Fr 07/17/26312.332,057,500
Th 07/16/26328.601,109,100
We 07/15/26333.041,103,400
Tu 07/14/26344.672,275,000
Mo 07/13/26337.971,573,900
Fr 07/10/26342.081,402,500
Th 07/09/26362.87960,100
We 07/08/26359.401,004,900
302.44
1,476,100
Tu 06/23/26320.97924,000
Mo 06/22/26319.162,105,100
Th 06/18/26332.753,010,100
We 06/17/26334.691,505,400
Tu 06/16/26348.811,069,100
Mo 06/15/26354.181,269,600
Fr 06/12/26342.80939,400
Th 06/11/26354.411,149,200
We 06/10/26348.281,506,100
Tu 06/09/26340.281,788,100
Mo 06/08/26352.561,776,000
Fr 06/05/26350.741,786,200
Th 06/04/26380.181,690,700
317.50
1,979,000
We 05/20/26329.141,421,100
Tu 05/19/26334.681,880,400
Mo 05/18/26330.002,690,200
Fr 05/15/26312.161,454,700
Th 05/14/26303.091,145,700
We 05/13/26303.001,546,600
Tu 05/12/26308.722,654,000
Mo 05/11/26294.651,441,300
Fr 05/08/26299.471,813,000
Th 05/07/26293.423,614,400
We 05/06/26265.26838,900
Tu 05/05/26266.68927,000
Mo 05/04/26264.691,048,900
Mo 04/20/26264.111,481,900
Fr 04/17/26263.382,582,800
Th 04/16/26251.141,489,800
We 04/15/26244.061,818,600
Tu 04/14/26233.601,213,900
Mo 04/13/26236.141,471,200
Fr 04/10/26225.953,075,500
Th 04/09/26229.492,586,100
We 04/08/26250.321,903,100
Tu 04/07/26254.08871,900
Mo 04/06/26255.011,510,600
Th 04/02/26253.121,289,000
We 04/01/26249.361,244,100
270.16
1,303,100
We 03/18/26268.521,142,700
Tu 03/17/26272.271,340,500
Mo 03/16/26266.951,386,900
Fr 03/13/26260.501,556,100
Th 03/12/26260.681,801,300
We 03/11/26270.571,339,300
Tu 03/10/26270.562,075,500
Mo 03/09/26271.741,656,400
Fr 03/06/26270.472,999,100
Th 03/05/26263.933,774,400
We 03/04/26248.014,009,600
Tu 03/03/26252.7312,122,800
Mo 03/02/26325.014,945,800
Fr 02/13/26368.401,337,200
Th 02/12/26356.741,609,200
We 02/11/26364.461,651,200
Tu 02/10/26377.262,417,900
Mo 02/09/26357.771,485,300
Fr 02/06/26344.351,930,300
Th 02/05/26326.501,616,700
We 02/04/26337.602,587,300
Tu 02/03/26346.061,991,800
Mo 02/02/26372.681,086,400
Fr 01/30/26371.331,603,900
Th 01/29/26374.022,745,000
We 01/28/26411.04863,800
1,627,600
Tu 01/13/26411.191,521,500
Mo 01/12/26418.191,087,800
Fr 01/09/26408.121,191,000
Th 01/08/26413.521,578,400
We 01/07/26440.601,381,800
Tu 01/06/26435.861,740,100
Mo 01/05/26420.821,669,100
Fr 01/02/26399.652,555,100
We 12/31/25419.69835,800
Tu 12/30/25421.23921,500
Mo 12/29/25423.141,506,500
Fr 12/26/25435.85532,900
We 12/24/25435.51341,300
1,314,000
We 12/10/25427.411,719,400
Tu 12/09/25414.061,234,100
Mo 12/08/25418.712,237,200
Fr 12/05/25409.622,101,200
Th 12/04/25396.732,516,700
We 12/03/25405.942,574,100
Tu 12/02/25401.999,487,500
Mo 12/01/25328.874,997,600
Fr 11/28/25332.371,199,600
We 11/26/25326.271,420,800
Tu 11/25/25331.751,582,600
Mo 11/24/25330.632,209,000
Fr 11/21/25321.182,179,200
Fr 11/07/25361.041,622,000
Th 11/06/25355.831,588,500
We 11/05/25350.281,646,700
Tu 11/04/25355.841,828,600
Mo 11/03/25369.054,892,500
Fr 10/31/25359.822,074,100
Th 10/30/25347.542,316,100
We 10/29/25340.531,072,100
Tu 10/28/25336.46885,500
Mo 10/27/25340.17953,100
Fr 10/24/25333.571,139,500
Th 10/23/25330.01693,600
We 10/22/25325.101,783,400
1,489,200
We 10/08/25326.781,213,200
Tu 10/07/25318.461,411,300
Mo 10/06/25321.931,680,400
Fr 10/03/25321.211,113,100
Th 10/02/25326.293,154,100
We 10/01/25321.533,803,600
Tu 09/30/25310.381,520,400
Mo 09/29/25317.001,641,500
Fr 09/26/25318.411,263,300
Th 09/25/25315.321,238,500
We 09/24/25315.301,367,300
Tu 09/23/25318.962,047,900
Mo 09/22/25323.591,921,000
Mo 09/08/25323.291,328,100