Get the Stockscreener App
328.47
2.42%
-8.14
Mongodb Inc Stock (MDB) Price History
The historical daily chart and data for Mongodb Inc stock (MDB), show that the latest closing stock price as of February 27, 2026, is $328.47.
- Mongodb Inc all-time high stock price is $590.00, occurred on November 17, 2021.
- The lowest Mongodb Inc stock price recorded was $24.62 on December 11, 2017. Since then, Mongodb Inc's stock price has risen over 1,234% to $328.47 now.
- The 52-week high stock price for MDB is $444.72, representing a 35.39% increase from the current share price, occurred on January 07, 2026.
- The 52-week low stock price for MDB is $140.78, indicating a -57.14% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Mongodb Inc (MDB) stock in the beginning of 2025 was $487.55. The stock closed the year at $196.84, a loss of over -59.63% for the year.
The table below shows more information about MDB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 27, 2026 | $331.3 | $319.2 | $12.09 | 1,821,164.0 | -2.42% |
| Feb 26, 2026 | $338.5 | $318.2 | $20.26 | 2,195,438.0 | +6.86% |
| Feb 25, 2026 | $319.2 | $305.8 | $13.44 | 1,880,941.0 | +0.79% |
| Feb 24, 2026 | $319.7 | $292.5 | $27.19 | 2,326,751.0 | +2.34% |
| Feb 23, 2026 | $337.9 | $298.0 | $39.95 | 3,007,264.0 | -11.37% |
| Feb 20, 2026 | $363.2 | $338.9 | $24.36 | 1,382,167.0 | -3.18% |
| Feb 19, 2026 | $363.6 | $353.5 | $10.08 | 940,483.0 | -1.98% |
| Feb 18, 2026 | $366.5 | $346.6 | $19.90 | 919,396.0 | +2.46% |
| Feb 17, 2026 | $364.8 | $340.4 | $24.36 | 1,662,346.0 | -3.81% |
| Feb 13, 2026 | $372.8 | $350.0 | $22.80 | 1,334,779.0 | +3.27% |
| Feb 12, 2026 | $372.6 | $345.0 | $27.58 | 1,607,220.0 | -2.12% |
| Feb 11, 2026 | $386.6 | $352.4 | $34.30 | 1,648,875.0 | -3.39% |
| Feb 10, 2026 | $388.0 | $366.9 | $21.05 | 2,412,947.0 | +5.45% |
| Feb 09, 2026 | $363.1 | $343.6 | $19.48 | 1,483,383.0 | +3.90% |
| Feb 06, 2026 | $344.7 | $319.3 | $25.36 | 1,929,094.0 | +5.47% |
| Feb 05, 2026 | $342.1 | $324.2 | $17.96 | 1,614,386.0 | -3.29% |
| Feb 04, 2026 | $342.8 | $318.9 | $23.89 | 2,578,688.0 | -2.44% |
| Feb 03, 2026 | $372.8 | $333.2 | $39.64 | 1,939,950.0 | -7.14% |
| Feb 02, 2026 | $381.0 | $359.9 | $21.05 | 1,085,280.0 | +0.36% |
| Jan 30, 2026 | $381.8 | $368.2 | $13.59 | 1,603,155.0 | -0.72% |
| Jan 29, 2026 | $398.0 | $362.9 | $35.10 | 2,739,861.0 | -9.01% |
Mongodb Inc Stock (MDB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Mongodb Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MDB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mongodb Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Mongodb Inc Stock (MDB) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $388.0 | $292.5 | $95.47 | 35,591,716.0 | -11.54% |
| Jan, 2026 | $444.7 | $362.9 | $81.82 | 29,909,382.0 | -11.52% |
Mongodb Inc Stock (MDB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $440.7 | $321.3 | $119.4 | 41,804,861.0 | +26.74% |
| Nov, 2025 | $385.4 | $309.9 | $75.50 | 32,307,966.0 | -7.63% |
| Oct, 2025 | $362.1 | $307.2 | $54.94 | 33,508,243.0 | +15.93% |
| Sep, 2025 | $344.9 | $306.0 | $38.84 | 45,977,618.0 | -1.66% |
| Aug, 2025 | $321.9 | $198.5 | $123.5 | 83,223,708.0 | +32.67% |
| Jul, 2025 | $251.2 | $201.0 | $50.23 | 44,809,384.0 | +13.29% |
| Jun, 2025 | $237.2 | $183.6 | $53.54 | 59,414,920.0 | +11.21% |
| May, 2025 | $198.6 | $169.3 | $29.32 | 45,110,218.0 | +9.68% |
| Apr, 2025 | $183.0 | $140.8 | $42.22 | 51,507,978.0 | -1.84% |
| Mar, 2025 | $275.5 | $170.8 | $104.7 | 65,391,361.0 | -34.41% |
| Feb, 2025 | $298.9 | $253.0 | $45.92 | 24,538,829.0 | -2.15% |
| Jan, 2025 | $286.8 | $234.1 | $52.74 | 32,217,273.0 | +17.40% |
Mongodb Inc Stock (MDB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $370.0 | $229.4 | $140.6 | 58,425,075.0 | -27.47% |
| Nov, 2024 | $353.6 | $264.2 | $89.38 | 30,456,277.0 | +19.26% |
| Oct, 2024 | $297.7 | $250.3 | $47.42 | 28,506,220.0 | +0.02% |
| Sep, 2024 | $300.0 | $265.7 | $34.27 | 21,116,780.0 | -7.03% |
| Aug, 2024 | $293.3 | $212.7 | $80.54 | 31,270,611.0 | +15.23% |
| Jul, 2024 | $271.7 | $237.4 | $34.30 | 31,249,651.0 | +0.96% |
| Jun, 2024 | $252.1 | $214.7 | $37.37 | 41,064,776.0 | +5.89% |
| May, 2024 | $387.2 | $225.2 | $161.9 | 34,932,216.0 | -35.36% |
| Apr, 2024 | $385.9 | $321.8 | $64.09 | 27,335,077.0 | +1.82% |
| Mar, 2024 | $449.1 | $340.4 | $108.8 | 34,187,240.0 | -19.87% |
| Feb, 2024 | $509.6 | $399.9 | $109.7 | 24,981,660.0 | +11.75% |
| Jan, 2024 | $426.5 | $360.1 | $66.41 | 26,833,117.0 | -2.04% |
16.82%
18.51%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):