MDB - MongoDB, Inc.
248.01
-4.720 -1.903%
Share volume: 3,988,826
Last Updated: 03-04-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.16%
PREVIOUS CLOSE
CHG
CHG%
$252.73
-4.72
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $255.75 | $255.75 | $257.45 | $257.45 | $245.74 | $245.74 | $248.01 | $248.01 | 3,988,826 | $3,988,826.00 |
| 03-03-2026 | $235.41 | $235.41 | $263.98 | $263.98 | $229.60 | $229.60 | $252.73 | $252.73 | 12,122,837 | $12,122,837.00 |
| 03-02-2026 | $322.87 | $322.87 | $333.68 | $333.68 | $320.60 | $320.60 | $325.01 | $325.01 | 4,945,776 | $4,945,776.00 |
| 02-27-2026 | $328.79 | $328.79 | $331.30 | $331.30 | $319.21 | $319.21 | $328.47 | $328.47 | 1,825,523 | $1,825,523.00 |
| 02-26-2026 | $321.85 | $321.85 | $338.52 | $338.52 | $318.25 | $318.25 | $336.61 | $336.61 | 2,242,557 | $2,242,557.00 |
| 02-25-2026 | $311.29 | $311.29 | $319.19 | $319.19 | $305.75 | $305.75 | $314.99 | $314.99 | 1,938,722 | $1,938,722.00 |
| 02-24-2026 | $304.02 | $304.02 | $319.72 | $319.72 | $292.53 | $292.53 | $312.51 | $312.51 | 2,327,840 | $2,327,840.00 |
| 02-23-2026 | $337.65 | $337.65 | $337.95 | $337.95 | $298.00 | $298.00 | $305.37 | $305.37 | 3,012,423 | $3,012,423.00 |
| 02-20-2026 | $348.53 | $348.53 | $363.21 | $363.21 | $338.85 | $338.85 | $344.56 | $344.56 | 1,383,475 | $1,383,475.00 |
| 02-19-2026 | $362.18 | $362.18 | $363.58 | $363.58 | $353.50 | $353.50 | $355.89 | $355.89 | 941,209 | $941,209.00 |