MDB
MONGODB-A (MDB)
NASDAQ
$334.45-$5.33 (-1.57%)
Price as of Nov 13, 2026 2:03 PM EST
  • $27.4B
    Market Cap
  • -3.24%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    -10.89%
    Low Price$304.59
    High Price$393.44
  • 3 Months
    -22.39%
    Low Price$304.59
    High Price$453.37
  • 1 Year
    -3.24%
    Low Price$225.95
    High Price$472.29
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
330.05
341.66
322.21
339.78
+0.49%
831,066
11/11/2026
346.44
346.44
335.50
338.12
+1.85%
884,938
11/10/2026
327.42
337.43
318.66
331.98
+1.41%
1,186,073
11/09/2026
313.70
331.59
312.11
327.37
+4.65%
941,536
11/06/2026
317.52
322.00
306.00
312.83
+2.71%
1,219,303
11/05/2026
319.21
319.69
296.54
304.59
-7.24%
2,030,568
11/04/2026
332.05
338.54
321.83
328.38
-2.08%
1,533,203
11/03/2026
329.83
339.87
326.87
335.37
+1.50%
1,225,696
11/02/2026
351.55
352.06
329.52
330.43
-6.38%
1,395,431
10/30/2026
370.81
371.49
341.16
352.96
-8.31%
1,619,274
10/29/2026
375.96
395.00
372.61
384.95
-2.16%
1,772,314
10/28/2026
387.07
400.88
387.00
393.44
+0.92%
985,909
10/27/2026
390.32
394.09
383.45
389.84
+0.19%
891,587
10/26/2026
373.47
389.88
370.00
389.11
+4.86%
1,074,821
10/23/2026
362.01
375.20
357.29
371.09
+2.44%
1,294,213
10/22/2026
385.44
386.58
359.90
362.24
-7.30%
2,049,445
10/21/2026
368.04
392.75
364.00
390.75
+6.71%
2,527,087
10/20/2026
346.32
366.79
340.93
366.18
+5.02%
1,354,665
10/19/2026
342.61
352.22
340.15
348.69
+3.29%
1,471,721
10/16/2026
367.57
373.27
328.15
337.57
-7.89%
2,792,325
10/15/2026
344.34
367.00
341.00
366.49
+2.86%
1,336,074
10/14/2026
369.18
376.36
355.60
356.29
-4.50%
1,361,242
10/13/2026
379.50
411.49
372.06
373.07
-2.16%
3,033,875
10/12/2026
389.00
390.00
376.25
381.29
-1.20%
1,012,408
10/09/2026
375.85
387.85
371.53
385.93
+3.93%
1,974,794
10/08/2026
359.90
372.96
357.59
371.35
+2.29%
1,866,462
10/07/2026
362.13
367.44
357.37
363.03
+0.64%
1,312,481
10/06/2026
364.80
374.79
359.45
360.71
+0.41%
1,607,515
10/05/2026
360.37
366.77
351.20
359.23
+0.35%
2,947,053
10/02/2026
353.27
360.83
336.36
357.96
+1.77%
2,706,663
10/01/2026
352.47
355.65
342.00
351.73
+0.89%
2,625,716
09/30/2026
341.00
370.43
339.93
348.61
+3.39%
6,258,453
09/29/2026
335.15
349.00
321.00
337.19
+0.75%
9,347,891
09/28/2026
311.35
344.30
300.00
334.68
-18.46%
17,846,675
09/25/2026
417.60
432.86
409.18
410.44
-2.60%
1,381,221
09/24/2026
423.04
427.00
416.39
421.40
-1.62%
1,204,749
09/23/2026
429.34
438.28
424.14
428.36
+0.16%
1,193,292
09/22/2026
409.31
439.75
406.66
427.69
+5.01%
2,113,732
09/21/2026
386.95
407.61
379.00
407.30
+6.19%
1,251,886
09/18/2026
396.46
397.39
381.48
383.56
-2.51%
1,291,561
09/17/2026
375.92
403.00
372.00
393.42
+4.54%
1,546,004
09/16/2026
372.81
386.98
372.81
376.34
-0.35%
1,419,934
09/15/2026
372.74
388.05
371.72
377.67
-1.21%
1,014,541
09/14/2026
367.69
385.97
360.00
382.29
+5.54%
1,866,255
09/11/2026
373.43
374.91
361.21
362.21
-3.12%
938,773
09/10/2026
360.42
378.21
356.01
373.87
+4.32%
1,636,434
09/09/2026
359.97
365.49
354.19
358.38
+0.67%
2,380,423
09/08/2026
360.75
364.17
354.11
356.00
-3.46%
2,490,216
09/04/2026
378.34
381.25
365.90
368.74
-4.09%
2,072,431
09/03/2026
378.76
391.61
375.50
384.45
+2.41%
2,666,233
09/02/2026
379.25
398.50
371.00
375.40
-13.54%
7,372,719
09/01/2026
443.19
448.68
430.53
434.21
-4.23%
3,603,209
09/01/2026
$1.90 Earnings
08/31/2026
443.71
455.97
441.52
453.37
+1.51%
1,756,278
08/28/2026
440.96
457.85
440.09
446.62
+1.37%
1,449,271
08/27/2026
420.00
445.95
419.04
440.58
+8.49%
1,799,295
08/26/2026
391.23
407.71
388.08
406.11
+0.29%
976,020
08/25/2026
406.71
415.71
397.72
404.92
+0.55%
925,895
08/24/2026
423.50
425.33
401.00
402.69
-6.53%
1,453,388
08/21/2026
425.95
431.93
415.01
430.83
+2.49%
918,567
08/20/2026
433.92
437.02
418.90
420.37
-4.58%
1,273,567
08/19/2026
437.32
444.78
425.29
440.53
+1.36%
1,179,335
08/18/2026
430.67
449.62
430.67
434.62
-0.93%
1,120,145
08/17/2026
453.82
457.98
437.23
438.70
-4.70%
1,623,358
08/14/2026
469.83
473.10
455.19
460.33
-2.53%
1,576,301
08/13/2026
443.99
472.32
442.75
472.29
+7.87%
2,156,756
08/12/2026
428.82
443.31
428.00
437.83
-0.30%
1,455,209
08/11/2026
425.90
439.36
418.12
439.16
+5.40%
1,768,946
08/10/2026
394.41
423.30
393.81
416.67
+4.48%
1,696,444
08/07/2026
382.46
399.87
380.43
398.80
+7.78%
1,709,868
08/06/2026
358.00
377.14
355.00
370.00
-1.69%
1,552,734
08/05/2026
381.01
387.14
373.00
376.36
-0.97%
1,624,179
08/04/2026
356.89
383.20
356.56
380.04
+6.17%
2,053,378
08/03/2026
347.65
363.60
341.75
357.97
+6.07%
1,810,244
07/31/2026
329.05
338.64
325.00
337.48
+3.56%
1,078,768
07/30/2026
319.10
328.88
318.17
325.88
+1.49%
1,457,849
07/29/2026
309.47
332.86
309.01
321.10
+3.37%
1,987,755
07/28/2026
309.51
314.01
295.37
310.62
+0.29%
970,936
07/27/2026
306.50
314.16
303.57
309.71
+3.85%
870,776
07/24/2026
301.67
302.15
291.79
298.22
-0.31%
689,465
07/23/2026
307.04
311.10
296.30
299.14
-1.91%
853,593
07/22/2026
307.37
307.37
297.37
304.97
-0.87%
1,286,717
07/21/2026
319.00
329.71
305.12
307.65
-4.86%
1,472,989
07/20/2026
311.11
329.93
310.86
323.36
+3.53%
1,102,829
07/17/2026
322.49
327.39
311.00
312.33
-4.95%
2,057,462
07/16/2026
333.07
334.00
318.12
328.60
-1.33%
1,110,030
07/15/2026
351.64
353.39
329.24
333.04
-3.37%
1,103,394
07/14/2026
324.05
353.00
315.82
344.67
+1.98%
2,245,762
07/13/2026
343.55
349.80
333.40
337.97
-1.20%
1,574,179
07/10/2026
371.55
373.33
339.40
342.08
-5.73%
1,402,485
07/09/2026
349.47
364.90
345.00
362.87
+0.97%
960,255
07/08/2026
352.57
364.38
350.14
359.40
-0.53%
1,004,967
07/07/2026
365.98
370.00
359.09
361.32
+0.95%
1,446,411
07/06/2026
347.07
360.18
345.66
357.91
+0.85%
1,265,728
07/02/2026
358.49
363.18
349.20
354.88
-1.25%
1,614,983
07/01/2026
345.94
361.76
342.41
359.38
+6.99%
1,734,061
06/30/2026
334.25
339.75
332.16
335.90
-0.67%
1,242,768
06/29/2026
322.96
338.76
320.51
338.18
+7.70%
2,286,913
06/26/2026
294.25
314.99
293.67
314.01
+6.77%
3,468,767
06/25/2026
301.54
305.84
290.57
294.10
-2.76%
1,371,100