Skip to main content
MDB logo

MongoDB, Inc.

MDBNASDAQTechnologySoftware - Infrastructure

$371.09Today:- (-)1Y +9.77%

As of Oct 23, 2026 close

Market cap
$30.43B
P/E (TTM)
516.63
Forward P/E
-
Dividend yield
-
52-week range
$215.68$473.10
Volume (live)
-
Avg. volume (3M)
2.70M

MongoDB (MDB) Historical Stock Prices

Analyze MongoDB (MDB) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

MongoDB (MDB) Interactive Price Chart

Interactive historical price chart showing MongoDB stock price movements and trends across multiple time periods.

Loading chart...

MDB Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
MDB historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 2026362.01375.20357.29371.09371.091.29M
Oct 22, 2026385.44386.58359.90362.24362.241.95M
Oct 21, 2026368.04392.75364.00390.75390.752.51M
Oct 20, 2026346.32366.79340.93366.18366.181.35M
Oct 19, 2026342.61352.22340.15348.69348.691.47M
Oct 16, 2026367.57373.27328.15337.57337.572.79M
Oct 15, 2026344.34367.00341.00366.49366.491.34M
Oct 14, 2026369.18376.36355.60356.29356.291.36M
Oct 13, 2026379.50411.49372.06373.07373.073.03M
Oct 12, 2026389.00390.00376.25381.29381.291.01M
Oct 9, 2026375.85387.85371.53385.93385.931.97M
Oct 8, 2026359.90372.96357.59371.35371.351.87M
Oct 7, 2026362.13367.44357.37363.03363.031.31M
Oct 6, 2026364.80374.79359.45360.71360.711.61M
Oct 5, 2026360.37366.77351.20359.23359.232.95M
Oct 2, 2026353.26360.83336.36357.96357.962.70M
Oct 1, 2026352.47355.65342.00351.73351.732.63M
Sep 30, 2026341.00370.43339.93348.61348.616.26M
Sep 29, 2026335.14349.00321.00337.19337.199.35M
Sep 28, 2026311.35344.30300.00334.68334.6817.86M
Sep 25, 2026417.60432.86409.18410.44410.441.38M
Sep 24, 2026423.04427.00416.39421.40421.401.20M
Sep 23, 2026429.34438.28424.14428.36428.361.19M
Sep 22, 2026409.31439.75406.66427.69427.692.11M
Sep 21, 2026386.95407.61379.00407.30407.301.25M
Sep 18, 2026396.46397.39381.48383.56383.561.29M
Sep 17, 2026375.92403.00372.00393.42393.421.55M
Sep 16, 2026372.81386.98372.81376.34376.341.42M
Sep 15, 2026372.74388.05371.72377.67377.671.01M
Sep 14, 2026367.69385.97360.00382.29382.291.87M
Sep 11, 2026373.43374.91361.21362.21362.21938.77K
Sep 10, 2026360.42378.21356.01373.87373.871.64M
Sep 9, 2026359.97365.49354.19358.38358.382.38M
Sep 8, 2026360.75364.17354.11356.00356.002.49M
Sep 4, 2026378.34381.25365.90368.74368.742.07M
Sep 3, 2026378.76391.61375.50384.45384.452.67M
Sep 2, 2026379.25398.50371.00375.40375.407.37M
Sep 1, 2026443.19448.68430.52434.21434.213.60M
Aug 31, 2026443.71455.97441.52453.37453.371.76M
Aug 28, 2026440.95457.85440.09446.62446.621.45M
Aug 27, 2026420.00445.95419.04440.58440.581.80M
Aug 26, 2026391.23407.71388.08406.11406.11976.02K
Aug 25, 2026406.71415.71397.72404.92404.92925.89K
Aug 24, 2026423.50425.33401.00402.69402.691.45M
Aug 21, 2026425.95431.93415.01430.83430.83918.57K
Aug 20, 2026433.92437.01418.90420.37420.371.27M
Aug 19, 2026437.32444.78425.29440.53440.531.18M
Aug 18, 2026430.67449.62430.67434.62434.621.12M
Aug 17, 2026453.82457.98437.23438.70438.701.62M
Aug 14, 2026469.83473.10455.19460.33460.331.58M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.