MongoDB Stock Price History
NASDAQ: MDBTechnologyComputer Software: Prepackaged SoftwareUSD
385.93+14.58 (+3.93%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MDB price history at a glance
The price history for MongoDB (MDB) on this page begins on October 16, 2017, when the stock closed at $30.68; it most recently closed at $385.93 on October 5, 2026. The highest price in this record is $590.00, reached on November 15, 2021; the latest close is 34.6% below that peak. Across the 8 complete calendar years in the table, MDB finished higher in 6 and lower in 2. Its best year was 2018 (+175.4%) and its worst was 2022 (-62.8%).
Over roughly 9 years the share price changed +1157.9%, a 32.6% compound annual price return (excluding dividends). In the last 12 months alone, MDB has gained 16.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $590.00
- Date of high
- Nov 15, 2021
- Low since 2017
- $24.62
- Date of low
- Dec 11, 2017
- 52-week high
- $473.10
- 52-week low
- $215.68
- IPO year
- 2017
- Last close
- $385.93
MDB returns
1 week
+7.81%
1 month
+7.69%
3 months
+12.82%
6 months
+70.80%
Year to date
-8.04%
1 year
+16.43%
3 years
+10.05%
5 years
-21.53%
MDB price return, excluding dividends.
MDB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 385.93 | -3.43% |
| 2025 | 399.65 | +62.20% |
| 2024 | 246.39 | -39.74% |
| 2023 | 408.85 | +107.71% |
| 2022 | 196.84 | -62.81% |
| 2021 | 529.35 | +47.43% |
| 2020 | 359.04 | +165.39% |
| 2019 | 135.29 | +65.53% |
| 2018 | 81.73 | +175.37% |
| 2017* | 29.68 | -3.26% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
MDB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 375.11 | 387.80 | 371.53 | 385.93 | +3.93% | |
| 359.90 | 372.96 | 357.59 | 371.35 | +2.29% | |
| 362.13 | 367.44 | 357.37 | 363.03 | +0.64% | |
| 364.80 | 374.79 | 359.45 | 360.71 | +0.41% | |
| 360.37 | 366.77 | 351.20 | 359.23 | +0.35% | |
| 353.27 | 360.83 | 336.36 | 357.96 | +1.77% | |
| 352.47 | 355.65 | 342.00 | 351.73 | +0.89% | |
| 341.00 | 370.43 | 339.93 | 348.61 | +3.39% | |
| 335.15 | 349.00 | 321.00 | 337.19 | +0.75% | |
| 311.35 | 344.30 | 300.00 | 334.68 | -18.46% | |
| 417.60 | 432.86 | 409.18 | 410.44 | -2.60% | |
| 423.04 | 427.00 | 416.39 | 421.40 | -1.62% | |
| 429.34 | 438.28 | 424.14 | 428.36 | +0.16% | |
| 409.31 | 439.75 | 406.66 | 427.69 | +5.01% | |
| 386.95 | 407.61 | 379.00 | 407.30 | +6.19% | |
| 396.46 | 397.39 | 381.48 | 383.56 | -2.51% | |
| 375.92 | 403.00 | 372.00 | 393.42 | +4.54% | |
| 372.81 | 386.98 | 372.81 | 376.34 | -0.35% | |
| 372.74 | 388.05 | 371.72 | 377.67 | -1.21% | |
| 367.69 | 385.97 | 360.00 | 382.29 | +5.54% | |
| 373.43 | 374.91 | 361.21 | 362.21 | -3.12% | |
| 360.42 | 378.21 | 356.01 | 373.87 | +4.32% | |
| 359.97 | 365.49 | 354.19 | 358.38 | +0.67% | |
| 360.75 | 364.17 | 354.11 | 356.00 | -3.46% | |
| 378.34 | 381.25 | 365.90 | 368.74 | -4.09% | |
| 378.76 | 391.61 | 375.50 | 384.45 | +2.41% | |
| 379.25 | 398.50 | 371.00 | 375.40 | -13.54% | |
| 443.19 | 448.68 | 430.53 | 434.21 | -4.23% | |
| 443.71 | 455.97 | 441.52 | 453.37 | +1.51% | |
| 440.96 | 457.85 | 440.09 | 446.62 | +1.37% | |
| 420.00 | 445.95 | 419.04 | 440.58 | +8.49% | |
| 391.23 | 407.71 | 388.08 | 406.11 | +0.29% | |
| 406.71 | 415.71 | 397.72 | 404.92 | +0.55% | |
| 423.50 | 425.33 | 401.00 | 402.69 | -6.53% | |
| 425.95 | 431.93 | 415.01 | 430.83 | +2.49% | |
| 433.92 | 437.02 | 418.90 | 420.37 | -4.58% | |
| 437.32 | 444.78 | 425.29 | 440.53 | +1.36% | |
| 430.67 | 449.62 | 430.67 | 434.62 | -0.93% | |
| 453.82 | 457.98 | 437.23 | 438.70 | -4.70% | |
| 469.83 | 473.10 | 455.19 | 460.33 | -2.53% | |
| 443.99 | 472.32 | 442.75 | 472.29 | +7.87% | |
| 428.82 | 443.31 | 428.00 | 437.83 | -0.30% | |
| 425.90 | 439.36 | 418.12 | 439.16 | +5.40% | |
| 394.41 | 423.30 | 393.81 | 416.67 | +4.48% | |
| 382.46 | 399.87 | 380.43 | 398.80 | +7.78% | |
| 358.00 | 377.14 | 355.00 | 370.00 | -1.69% | |
| 381.01 | 387.14 | 373.00 | 376.36 | -0.97% | |
| 356.89 | 383.20 | 356.56 | 380.04 | +6.17% | |
| 347.65 | 363.60 | 341.75 | 357.97 | +6.07% | |
| 329.05 | 338.64 | 325.00 | 337.48 | +3.56% | |
| 319.10 | 328.88 | 318.17 | 325.88 | +1.49% | |
| 309.47 | 332.86 | 309.01 | 321.10 | +3.37% | |
| 309.51 | 314.01 | 295.37 | 310.62 | +0.29% | |
| 306.50 | 314.16 | 303.57 | 309.71 | +3.85% | |
| 301.67 | 302.15 | 291.79 | 298.22 | -0.31% | |
| 307.04 | 311.10 | 296.30 | 299.14 | -1.91% | |
| 307.37 | 307.37 | 297.37 | 304.97 | -0.87% | |
| 319.00 | 329.71 | 305.12 | 307.65 | -4.86% | |
| 311.11 | 329.93 | 310.86 | 323.36 | +3.53% | |
| 322.49 | 327.39 | 311.00 | 312.33 | -4.95% | |
| 333.07 | 334.00 | 318.12 | 328.60 | -1.33% | |
| 351.64 | 353.39 | 329.24 | 333.04 | -3.37% | |
| 324.05 | 353.00 | 315.82 | 344.67 | +1.98% | |
| 343.55 | 349.80 | 333.40 | 337.97 | -1.20% | |
| 371.55 | 373.33 | 339.40 | 342.08 | -5.73% | |
| 349.47 | 364.90 | 345.00 | 362.87 | +0.97% | |
| 352.57 | 364.38 | 350.14 | 359.40 | -0.53% | |
| 365.98 | 370.00 | 359.09 | 361.32 | +0.95% | |
| 347.07 | 360.18 | 345.66 | 357.91 | +0.85% | |
| 358.49 | 363.18 | 349.20 | 354.88 | -1.25% | |
| 345.94 | 361.76 | 342.41 | 359.38 | +6.99% | |
| 334.25 | 339.75 | 332.16 | 335.90 | -0.67% | |
| 322.96 | 338.76 | 320.51 | 338.18 | +7.70% | |
| 294.25 | 314.99 | 293.67 | 314.01 | +6.77% | |
| 301.54 | 305.84 | 290.57 | 294.10 | -2.76% | |
| 318.00 | 323.57 | 300.84 | 302.44 | -5.77% | |
| 316.01 | 325.69 | 313.19 | 320.97 | +0.57% | |
| 321.58 | 325.22 | 309.25 | 319.16 | -4.08% | |
| 333.58 | 336.34 | 314.56 | 332.75 | -0.58% | |
| 344.05 | 348.51 | 331.69 | 334.69 | -4.05% | |
| 353.00 | 364.16 | 344.00 | 348.81 | -1.52% | |
| 349.83 | 364.26 | 346.50 | 354.18 | +3.32% | |
| 355.95 | 359.39 | 340.50 | 342.80 | -3.28% | |
| 345.49 | 359.24 | 338.59 | 354.41 | +1.76% | |
| 334.61 | 359.50 | 331.56 | 348.28 | +2.35% | |
| 349.40 | 356.46 | 325.22 | 340.28 | -3.48% | |
| 348.01 | 359.00 | 344.14 | 352.56 | +0.52% | |
| 375.09 | 381.00 | 350.11 | 350.74 | -7.74% | |
| 371.95 | 390.00 | 369.00 | 380.18 | +3.22% | |
| 391.27 | 392.49 | 364.37 | 368.32 | -7.56% | |
| 387.55 | 412.00 | 385.44 | 398.46 | -1.34% | |
| 346.00 | 409.00 | 345.50 | 403.88 | +20.36% | |
| 350.50 | 352.59 | 303.97 | 335.55 | +3.03% | |
| 321.50 | 331.85 | 316.20 | 325.68 | +10.60% | |
| 301.40 | 303.90 | 292.72 | 294.46 | -4.19% | |
| 314.37 | 317.46 | 303.80 | 307.35 | -5.76% | |
| 318.05 | 330.99 | 318.05 | 326.13 | +2.72% | |
| 325.40 | 325.40 | 312.73 | 317.50 | -3.54% | |
| 331.30 | 336.83 | 323.59 | 329.14 | -1.66% | |
| 338.63 | 349.21 | 331.01 | 334.68 | +1.42% | |
| 311.91 | 339.97 | 309.40 | 330.00 | +5.72% | |
| 304.50 | 316.84 | 301.26 | 312.16 | +2.99% | |
| 302.05 | 304.70 | 292.46 | 303.09 | +0.03% | |
| 307.19 | 310.96 | 296.27 | 303.00 | -1.85% | |
| 307.74 | 317.21 | 305.82 | 308.72 | +4.78% | |
| 294.98 | 305.45 | 289.72 | 294.65 | -1.61% | |
| 289.65 | 301.15 | 282.05 | 299.47 | +2.06% | |
| 290.06 | 304.03 | 289.13 | 293.42 | +10.62% | |
| 265.40 | 268.82 | 255.62 | 265.26 | -0.53% | |
| 267.29 | 272.87 | 260.00 | 266.68 | +0.75% | |
| 263.65 | 270.62 | 259.79 | 264.69 | +0.47% | |
| 260.85 | 269.60 | 260.21 | 263.46 | +5.04% | |
| 258.29 | 258.49 | 244.88 | 250.83 | -2.89% | |
| 255.31 | 259.67 | 251.57 | 258.29 | +0.03% | |
| 264.97 | 269.98 | 256.32 | 258.20 | -2.34% | |
| 253.59 | 265.72 | 251.37 | 264.38 | +4.25% | |
| 258.00 | 258.10 | 240.62 | 253.59 | -1.75% | |
| 257.56 | 258.49 | 250.07 | 258.11 | -4.24% | |
| 267.77 | 272.37 | 265.10 | 269.54 | +3.10% | |
| 266.10 | 272.77 | 261.00 | 261.43 | -1.01% | |
| 262.98 | 268.89 | 257.15 | 264.11 | +0.28% | |
| 254.39 | 269.42 | 250.04 | 263.38 | +4.87% | |
| 252.00 | 255.65 | 246.55 | 251.14 | +2.90% | |
| 234.81 | 244.69 | 231.00 | 244.06 | +4.48% | |
| 236.60 | 242.43 | 232.42 | 233.60 | -1.08% | |
| 226.34 | 237.54 | 224.62 | 236.14 | +4.51% | |
| 230.52 | 232.04 | 215.68 | 225.95 | -1.54% | |
| 250.75 | 250.75 | 229.03 | 229.49 | -8.32% | |
| 265.12 | 266.50 | 246.70 | 250.32 | -1.48% | |
| 253.03 | 256.99 | 248.47 | 254.08 | -0.36% | |
| 253.61 | 256.46 | 247.29 | 255.01 | +0.75% | |
| 245.90 | 254.13 | 241.38 | 253.12 | +1.51% | |
| 248.45 | 253.41 | 244.77 | 249.36 | +1.88% | |
| 236.75 | 246.58 | 235.11 | 244.77 | +4.06% | |
| 234.83 | 242.16 | 232.61 | 235.21 | -0.13% | |
| 237.63 | 239.04 | 230.01 | 235.51 | -2.39% | |
| 241.26 | 250.87 | 240.72 | 241.28 | -2.13% | |
| 257.57 | 258.20 | 240.55 | 246.54 | -2.85% | |
| 269.11 | 270.99 | 253.44 | 253.76 | -7.13% | |
| 270.17 | 279.98 | 268.00 | 273.25 | +4.63% | |
| 268.34 | 268.34 | 258.60 | 261.16 | -3.33% | |
| 266.00 | 273.00 | 264.00 | 270.16 | +0.61% | |
| 270.22 | 275.91 | 267.89 | 268.52 | -1.38% | |
| 265.31 | 278.68 | 265.00 | 272.27 | +1.99% | |
| 260.89 | 273.86 | 260.89 | 266.95 | +2.48% | |
| 260.29 | 268.55 | 256.65 | 260.50 | -0.07% | |
| 266.91 | 274.69 | 259.20 | 260.68 | -3.66% | |
| 273.30 | 278.69 | 266.64 | 270.57 | +0.00% | |
| 271.00 | 276.10 | 262.15 | 270.56 | -0.43% | |
| 266.20 | 272.71 | 263.00 | 271.74 | +0.47% | |
| 259.00 | 275.37 | 258.02 | 270.47 | +2.48% | |
| 249.87 | 268.77 | 249.87 | 263.93 | +6.42% | |
| 255.75 | 257.45 | 245.74 | 248.01 | -1.87% | |
| 235.41 | 263.98 | 229.60 | 252.73 | -22.24% | |
| 322.87 | 333.68 | 320.60 | 325.01 | -1.05% | |
| 328.79 | 331.30 | 319.21 | 328.47 | -2.42% | |
| 321.85 | 338.52 | 318.25 | 336.61 | +6.86% | |
| 311.29 | 319.19 | 305.75 | 314.99 | +0.79% | |
| 304.02 | 319.72 | 292.53 | 312.51 | +2.34% | |
| 337.65 | 337.95 | 298.00 | 305.37 | -11.37% | |
| 348.53 | 363.21 | 338.85 | 344.56 | -3.18% | |
| 362.18 | 363.58 | 353.50 | 355.89 | -1.98% | |
| 354.02 | 366.53 | 346.63 | 363.07 | +2.46% | |
| 364.76 | 364.76 | 340.40 | 354.36 | -3.81% | |
| 353.50 | 372.80 | 350.00 | 368.40 | +3.27% | |
| 364.50 | 372.58 | 345.00 | 356.74 | -2.12% | |
| 382.08 | 386.65 | 352.35 | 364.46 | -3.39% | |
| 383.30 | 388.00 | 366.95 | 377.26 | +5.45% | |
| 346.07 | 363.07 | 343.59 | 357.77 | +3.90% | |
| 339.84 | 344.66 | 319.30 | 344.35 | +5.47% | |
| 331.82 | 342.14 | 324.18 | 326.50 | -3.29% | |
| 339.16 | 342.81 | 318.92 | 337.60 | -2.44% | |
| 371.37 | 372.82 | 333.17 | 346.06 | -7.14% | |
| 369.75 | 381.00 | 359.95 | 372.68 | +0.36% | |
| 375.82 | 381.83 | 368.24 | 371.33 | -0.72% | |
| 395.40 | 398.00 | 362.90 | 374.02 | -9.01% | |
| 417.07 | 426.32 | 409.44 | 411.04 | -0.21% | |
| 420.00 | 423.48 | 410.21 | 411.89 | +0.16% | |
| 401.85 | 413.58 | 399.83 | 411.25 | +3.15% | |
| 406.61 | 408.22 | 396.89 | 398.69 | -1.47% | |
| 387.60 | 404.99 | 387.14 | 404.64 | +6.08% | |
| 387.22 | 390.89 | 380.19 | 381.44 | -0.88% | |
| 389.87 | 400.92 | 380.25 | 384.82 | -3.74% | |
| 390.64 | 413.72 | 386.75 | 399.76 | +2.71% | |
| 388.31 | 410.74 | 384.00 | 389.20 | +0.60% | |
| 409.36 | 410.36 | 385.45 | 386.89 | -5.91% | |
| 417.73 | 424.23 | 409.70 | 411.19 | -1.67% | |
| 408.12 | 419.27 | 404.60 | 418.19 | +2.47% | |
| 414.78 | 420.80 | 407.73 | 408.12 | -1.31% | |
| 440.51 | 444.00 | 411.55 | 413.52 | -6.15% | |
| 435.01 | 444.72 | 433.01 | 440.60 | +1.09% | |
| 420.52 | 436.42 | 418.94 | 435.86 | +3.57% | |
| 404.01 | 423.71 | 400.86 | 420.82 | +5.30% | |
| 422.50 | 423.50 | 392.50 | 399.65 | -4.77% | |
| 421.38 | 425.80 | 418.69 | 419.69 | -0.37% | |
| 425.49 | 428.65 | 420.91 | 421.23 | -0.45% | |
| 434.00 | 435.00 | 420.90 | 423.14 | -2.92% | |
| 435.56 | 439.67 | 435.05 | 435.85 | +0.08% | |
| 435.35 | 439.08 | 434.29 | 435.51 | -0.37% | |
| 439.00 | 439.39 | 432.50 | 437.13 | -0.58% | |
| 433.00 | 440.67 | 431.00 | 439.68 | +2.10% | |
| 429.00 | 431.56 | 423.25 | 430.64 | +1.28% | |
| 420.00 | 428.56 | 415.50 | 425.20 | +3.12% | |
| 421.85 | 428.53 | 411.76 | 412.35 | -2.17% | |
| 410.03 | 425.48 | 408.00 | 421.50 | +1.32% | |
| 420.79 | 420.86 | 411.00 | 416.00 | -0.72% | |
| 417.79 | 421.54 | 411.28 | 419.00 | -0.33% | |
| 423.18 | 432.55 | 418.64 | 420.39 | -1.64% | |
| 412.76 | 429.85 | 411.92 | 427.41 | +3.22% | |
| 416.36 | 419.99 | 412.75 | 414.06 | -1.11% | |
| 413.00 | 424.64 | 413.00 | 418.71 | +2.22% | |
| 397.39 | 411.24 | 393.53 | 409.62 | +3.25% | |
| 405.62 | 407.52 | 394.00 | 396.73 | -2.27% | |
| 404.79 | 411.45 | 396.37 | 405.94 | +0.98% | |
| 406.82 | 419.50 | 399.51 | 401.99 | +22.23% | |
| 326.43 | 335.92 | 321.26 | 328.87 | -1.05% | |
| 330.51 | 336.24 | 330.51 | 332.37 | +1.87% | |
| 331.28 | 331.80 | 325.00 | 326.27 | -1.65% | |
| 329.57 | 333.51 | 322.53 | 331.75 | +0.34% | |
| 325.05 | 334.65 | 324.36 | 330.63 | +2.94% | |
| 327.45 | 328.98 | 309.94 | 321.18 | -2.40% | |
| 344.72 | 353.29 | 326.17 | 329.09 | -2.40% | |
| 337.23 | 343.29 | 332.88 | 337.19 | -0.20% | |
| 334.00 | 341.26 | 331.01 | 337.86 | -0.51% | |
| 349.82 | 352.00 | 333.64 | 339.60 | -3.69% | |
| 338.98 | 356.50 | 337.00 | 352.61 | +0.42% | |
| 359.85 | 362.99 | 347.62 | 351.14 | -3.90% | |
| 372.88 | 376.18 | 364.54 | 365.38 | -1.63% | |
| 373.47 | 375.11 | 363.28 | 371.42 | -0.66% | |
| 363.32 | 377.84 | 358.85 | 373.89 | +3.56% | |
| 347.45 | 362.24 | 339.00 | 361.04 | +1.46% | |
| 362.00 | 365.86 | 352.35 | 355.83 | +1.58% | |
| 354.75 | 358.88 | 345.39 | 350.28 | -1.56% | |
| 358.95 | 368.90 | 350.13 | 355.84 | -3.58% | |
| 385.04 | 385.44 | 356.56 | 369.05 | +2.57% | |
| 354.50 | 362.15 | 349.60 | 359.82 | +3.53% | |
| 338.11 | 355.49 | 336.95 | 347.54 | +2.06% | |
| 335.50 | 343.27 | 330.00 | 340.53 | +1.21% | |
| 343.00 | 343.82 | 335.88 | 336.46 | -1.09% | |
| 339.29 | 346.86 | 338.00 | 340.17 | +1.98% | |
| 335.05 | 340.98 | 333.54 | 333.57 | +1.08% | |
| 321.23 | 331.32 | 321.00 | 330.01 | +1.51% | |
| 324.30 | 330.00 | 318.00 | 325.10 | -0.20% | |
| 326.71 | 335.39 | 325.35 | 325.76 | -0.50% | |
| 321.39 | 330.29 | 321.14 | 327.41 | +2.79% | |
| 311.77 | 320.91 | 310.30 | 318.53 | +1.33% | |
| 320.00 | 329.66 | 311.03 | 314.35 | -1.09% | |
| 315.94 | 319.98 | 314.00 | 317.83 | +1.28% | |
| 312.32 | 317.91 | 307.21 | 313.81 | -1.69% | |
| 323.01 | 323.28 | 313.80 | 319.21 | +1.52% | |
| 334.35 | 337.95 | 313.11 | 314.44 | -5.14% | |
| 329.50 | 335.53 | 325.00 | 331.48 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MDB chart for longer ranges.