MDB
MONGODB-A (MDB)
NASDAQ
$359.30+$7.57 (+2.15%)
Price as of Oct 02, 2026 3:36 PM EDT
  • $28.3B
    Market Cap
  • 7.80%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    -19.00%
    Low Price$334.68
    High Price$428.36
  • 3 Months
    -2.13%
    Low Price$298.22
    High Price$472.29
  • 1 Year
    +7.80%
    Low Price$225.95
    High Price$472.29
Date
Open
High
Low
Close
Change (%)
Volume
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
06/24/2026
318.00
323.57
300.84
302.44
-5.77%
1,476,103
06/23/2026
316.01
325.69
313.19
320.97
+0.57%
924,050
06/22/2026
321.58
325.22
309.25
319.16
-4.08%
2,105,098
06/18/2026
333.58
336.34
314.56
332.75
-0.58%
3,009,961
06/17/2026
344.05
348.51
331.69
334.69
-4.05%
1,505,414
06/16/2026
353.00
364.16
344.00
348.81
-1.52%
1,069,452
06/15/2026
349.83
364.26
346.50
354.18
+3.32%
1,271,771
06/12/2026
355.95
359.39
340.50
342.80
-3.28%
939,692
06/11/2026
345.49
359.24
338.59
354.41
+1.76%
1,149,216
06/10/2026
334.61
359.50
331.56
348.28
+2.35%
1,506,143
06/09/2026
349.40
356.46
325.22
340.28
-3.48%
1,788,156
06/08/2026
348.01
359.00
344.14
352.56
+0.52%
1,775,956
06/05/2026
375.09
381.00
350.11
350.74
-7.74%
1,786,157
06/04/2026
371.95
390.00
369.00
380.18
+3.22%
1,690,660
06/03/2026
391.27
392.49
364.37
368.32
-7.56%
2,096,098
06/02/2026
387.55
412.00
385.44
398.46
-1.34%
2,488,484
06/01/2026
346.00
409.00
345.50
403.88
+20.36%
6,787,729
05/29/2026
350.50
352.59
303.97
335.55
+3.03%
10,612,620
05/28/2026
321.50
331.85
316.20
325.68
+10.60%
9,641,950
05/28/2026
$1.32 Earnings
05/27/2026
301.40
303.90
292.72
294.46
-4.19%
3,148,178
05/26/2026
314.37
317.46
303.80
307.35
-5.76%
3,220,206
05/22/2026
318.05
330.99
318.05
326.13
+2.72%
1,264,181
05/21/2026
325.40
325.40
312.73
317.50
-3.54%
1,976,036
05/20/2026
331.30
336.83
323.59
329.14
-1.66%
1,421,073
05/19/2026
338.63
349.21
331.01
334.68
+1.42%
1,880,352
05/18/2026
311.91
339.97
309.40
330.00
+5.72%
2,690,234
05/15/2026
304.50
316.84
301.26
312.16
+2.99%
1,454,731
05/14/2026
302.05
304.70
292.46
303.09
+0.03%
1,145,652
05/13/2026
307.19
310.96
296.27
303.00
-1.85%
1,546,584