Get the Stockscreener App
298.31
0.45%
-0.83
After Hours:
298.22
-0.09
-0.03%
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 July 24, 2026, is $298.31.
- 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 1,112% to $298.31 now.
- The 52-week high stock price for MDB is $444.72, representing a 49.08% increase from the current share price, occurred on January 07, 2026.
- The 52-week low stock price for MDB is $198.47, indicating a -33.47% decrease from the current share price, occurred on August 12, 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 |
|---|---|---|---|---|---|
| Jul 24, 2026 | $302.1 | $291.8 | $10.36 | 599,812.0 | -0.28% |
| Jul 23, 2026 | $311.1 | $296.3 | $14.80 | 852,194.0 | -1.91% |
| Jul 22, 2026 | $307.4 | $297.4 | $10.00 | 1,282,519.0 | -0.87% |
| Jul 21, 2026 | $329.7 | $305.1 | $24.59 | 1,469,229.0 | -4.86% |
| Jul 20, 2026 | $329.9 | $310.9 | $19.07 | 1,101,799.0 | +3.53% |
| Jul 17, 2026 | $327.4 | $311.0 | $16.39 | 2,056,040.0 | -4.95% |
| Jul 16, 2026 | $334.0 | $318.1 | $15.88 | 1,109,386.0 | -1.33% |
| Jul 15, 2026 | $353.4 | $329.2 | $24.15 | 1,102,339.0 | -3.37% |
| Jul 14, 2026 | $353.0 | $315.8 | $37.18 | 2,244,667.0 | +1.98% |
| Jul 13, 2026 | $349.8 | $333.4 | $16.40 | 1,542,191.0 | -1.20% |
| Jul 10, 2026 | $373.3 | $339.4 | $33.94 | 1,401,271.0 | -5.73% |
| Jul 09, 2026 | $364.9 | $345.0 | $19.90 | 957,925.0 | +0.97% |
| Jul 08, 2026 | $364.4 | $350.1 | $14.24 | 1,004,870.0 | -0.53% |
| Jul 07, 2026 | $370.0 | $359.1 | $10.91 | 1,446,104.0 | +0.95% |
| Jul 06, 2026 | $360.2 | $345.7 | $14.51 | 1,261,745.0 | +0.85% |
| Jul 02, 2026 | $363.2 | $349.2 | $13.97 | 1,476,800.0 | -1.25% |
| Jul 01, 2026 | $361.8 | $342.4 | $19.35 | 1,732,941.0 | +6.99% |
| Jun 30, 2026 | $339.8 | $332.2 | $7.59 | 1,217,560.0 | -0.67% |
| Jun 29, 2026 | $338.8 | $320.5 | $18.25 | 2,284,130.0 | +7.70% |
| Jun 26, 2026 | $315.0 | $293.7 | $21.32 | 3,446,502.0 | +6.77% |
| Jun 25, 2026 | $305.8 | $290.6 | $15.27 | 1,370,748.0 | -2.76% |
| Jun 24, 2026 | $323.6 | $300.8 | $22.73 | 1,437,539.0 | -5.77% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $373.3 | $291.8 | $81.54 | 22,641,832.0 | -11.19% |
| Jun, 2026 | $412.0 | $290.6 | $121.4 | 41,522,337.0 | +0.10% |
| May, 2026 | $352.6 | $255.6 | $96.97 | 51,965,674.0 | +33.78% |
| Apr, 2026 | $272.8 | $215.7 | $57.08 | 33,678,621.0 | +2.48% |
| Mar, 2026 | $333.7 | $229.6 | $104.1 | 51,955,957.0 | -25.48% |
| Feb, 2026 | $388.0 | $292.5 | $95.47 | 33,770,552.0 | -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% |
8.40%
0.90%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):