MDB
MONGODB-A (MDB)
NASDAQ
$321.55+$2.39 (+0.75%)
Price as of Jun 23, 2026 3:28 PM EDT
  • $25.7B
    Market Cap
  • 57.04%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    -2.14%
    Low Price$294.46
    High Price$403.88
  • 3 Months
    +22.21%
    Low Price$225.95
    High Price$403.88
  • 1 Year
    +57.04%
    Low Price$201.00
    High Price$440.60
Date
Open
High
Low
Close
Change (%)
Volume
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
05/12/2026
307.74
317.21
305.82
308.72
+4.78%
2,653,971
05/11/2026
294.98
305.45
289.72
294.65
-1.61%
1,441,702
05/08/2026
289.65
301.15
282.05
299.47
+2.06%
1,813,007
05/07/2026
290.06
304.03
289.13
293.42
+10.62%
3,614,403
05/06/2026
265.40
268.82
255.62
265.26
-0.53%
839,333
05/05/2026
267.29
272.87
260.00
266.68
+0.75%
926,950
05/04/2026
263.65
270.62
259.79
264.69
+0.47%
1,049,064
05/01/2026
260.85
269.60
260.21
263.46
+5.04%
1,418,783
04/30/2026
258.29
258.49
244.88
250.83
-2.89%
1,844,265
04/29/2026
255.31
259.67
251.57
258.29
+0.03%
852,218
04/28/2026
264.97
269.98
256.32
258.20
-2.34%
1,214,154
04/27/2026
253.59
265.72
251.37
264.38
+4.25%
1,252,035
04/24/2026
258.00
258.10
240.62
253.59
-1.75%
2,074,090
04/23/2026
257.56
258.49
250.07
258.11
-4.24%
1,814,739
04/22/2026
267.77
272.37
265.10
269.54
+3.10%
1,181,638
04/21/2026
266.10
272.77
261.00
261.43
-1.01%
1,064,269
04/20/2026
262.98
268.89
257.15
264.11
+0.28%
1,431,821
04/17/2026
254.39
269.42
250.04
263.38
+4.87%
2,582,823
04/16/2026
252.00
255.65
246.55
251.14
+2.90%
1,489,822
04/15/2026
234.81
244.69
231.00
244.06
+4.48%
1,818,562
04/14/2026
236.60
242.43
232.42
233.60
-1.08%
1,213,894
04/13/2026
226.34
237.54
224.62
236.14
+4.51%
1,469,277
04/10/2026
230.52
232.04
215.68
225.95
-1.54%
3,074,978
04/09/2026
250.75
250.75
229.03
229.49
-8.32%
2,586,050
04/08/2026
265.12
266.50
246.70
250.32
-1.48%
1,903,409
04/07/2026
253.03
256.99
248.47
254.08
-0.36%
871,856
04/06/2026
253.61
256.46
247.29
255.01
+0.75%
1,510,985
04/02/2026
245.90
254.13
241.38
253.12
+1.51%
1,289,445
04/01/2026
248.45
253.41
244.77
249.36
+1.88%
1,244,433
03/31/2026
236.75
246.58
235.10
244.77
+4.06%
1,083,947
03/30/2026
234.83
242.16
232.61
235.21
-0.13%
1,167,247
03/27/2026
237.63
239.04
230.01
235.51
-2.39%
1,440,131
03/26/2026
241.26
250.87
240.72
241.28
-2.13%
1,259,093
03/25/2026
257.57
258.20
240.55
246.54
-2.85%
2,038,300
03/24/2026
269.11
270.99
253.44
253.76
-7.13%
1,381,764
03/23/2026
270.17
279.98
268.00
273.25
+4.63%
1,414,983
03/20/2026
268.34
268.34
258.60
261.16
-3.33%
1,686,611
03/19/2026
266.00
273.00
264.00
270.16
+0.61%
1,303,508
03/18/2026
270.22
275.91
267.89
268.52
-1.38%
1,142,724
03/17/2026
265.31
278.68
265.00
272.27
+1.99%
1,340,442
03/16/2026
260.89
273.86
260.89
266.95
+2.48%
1,386,885
03/13/2026
260.29
268.55
256.65
260.50
-0.07%
1,556,098
03/12/2026
266.91
274.69
259.20
260.68
-3.66%
1,801,304
03/11/2026
273.30
278.69
266.64
270.57
+0.004%
1,340,847
03/10/2026
271.00
276.10
262.15
270.56
-0.43%
2,075,470
03/09/2026
266.20
272.71
263.00
271.74
+0.47%
1,656,368
03/06/2026
259.00
275.37
258.02
270.47
+2.48%
2,999,136
03/05/2026
249.87
268.77
249.87
263.93
+6.42%
3,778,472
03/04/2026
255.75
257.45
245.74
248.01
-1.87%
4,009,643
03/03/2026
235.41
263.98
229.60
252.73
-22.24%
12,122,837
03/02/2026
322.87
333.68
320.60
325.01
-1.05%
4,945,776
03/02/2026
$1.65 Earnings
02/27/2026
328.79
331.30
319.21
328.47
-2.42%
1,825,523
02/26/2026
321.85
338.52
318.25
336.61
+6.86%
2,242,557
02/25/2026
311.29
319.19
305.75
314.99
+0.79%
1,938,722
02/24/2026
304.02
319.72
292.53
312.51
+2.34%
2,327,840
02/23/2026
337.65
337.95
298.00
305.37
-11.37%
3,012,423
02/20/2026
348.53
363.21
338.85
344.56
-3.18%
1,383,475
02/19/2026
362.18
363.58
353.50
355.89
-1.98%
941,209
02/18/2026
354.02
366.53
346.63
363.07
+2.46%
921,403
02/17/2026
364.76
364.76
340.40
354.36
-3.81%
1,652,300
02/13/2026
353.50
372.80
350.00
368.40
+3.27%
1,337,211
02/12/2026
364.50
372.58
345.00
356.74
-2.12%
1,609,568
02/11/2026
382.08
386.65
352.35
364.46
-3.39%
1,651,213
02/10/2026
383.30
388.00
366.95
377.26
+5.45%
2,417,875
02/09/2026
346.07
363.07
343.59
357.77
+3.90%
1,485,331
02/06/2026
339.84
344.66
319.30
344.35
+5.47%
1,930,277
02/05/2026
331.82
342.14
324.18
326.50
-3.29%
1,616,724
02/04/2026
339.16
342.81
318.92
337.60
-2.44%
2,587,316
02/03/2026
371.37
372.82
333.17
346.06
-7.14%
1,991,763
02/02/2026
369.75
381.00
359.95
372.68
+0.36%
1,086,448
01/30/2026
375.82
381.83
368.24
371.33
-0.72%
1,603,873