MDB - MongoDB, Inc.
264.11
0.730 0.276%
Share volume: 1,475,077
Last Updated: 04-20-2026
Computer Software/Services – Computer Programming And Data Processing:
0.15%
PREVIOUS CLOSE
CHG
CHG%
$263.38
0.73
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $262.98 | $262.98 | $268.89 | $268.89 | $257.15 | $257.15 | $264.11 | $264.11 | 1,475,077 | $1,475,077.00 |
| 04-17-2026 | $254.39 | $254.39 | $269.42 | $269.42 | $250.04 | $250.04 | $263.38 | $263.38 | 2,582,823 | $2,582,823.00 |
| 04-16-2026 | $252.00 | $252.00 | $255.65 | $255.65 | $246.55 | $246.55 | $251.14 | $251.14 | 1,489,822 | $1,489,822.00 |
| 04-15-2026 | $234.81 | $234.81 | $244.69 | $244.69 | $231.00 | $231.00 | $244.06 | $244.06 | 1,818,562 | $1,818,562.00 |
| 04-14-2026 | $236.60 | $236.60 | $242.43 | $242.43 | $232.42 | $232.42 | $233.60 | $233.60 | 1,213,894 | $1,213,894.00 |
| 04-13-2026 | $226.34 | $226.34 | $237.54 | $237.54 | $224.62 | $224.62 | $236.14 | $236.14 | 1,471,158 | $1,471,158.00 |
| 04-10-2026 | $230.52 | $230.52 | $232.04 | $232.04 | $215.68 | $215.68 | $225.95 | $225.95 | 3,075,475 | $3,075,475.00 |
| 04-09-2026 | $250.75 | $250.75 | $250.75 | $250.75 | $229.03 | $229.03 | $229.49 | $229.49 | 2,586,090 | $2,586,090.00 |
| 04-08-2026 | $265.12 | $265.12 | $266.50 | $266.50 | $246.70 | $246.70 | $250.32 | $250.32 | 1,903,409 | $1,903,409.00 |
| 04-07-2026 | $253.03 | $253.03 | $256.99 | $256.99 | $248.47 | $248.47 | $254.08 | $254.08 | 871,856 | $871,856.00 |