The average closing price for MongoDB (MDB) last month and between May 15, 2023 and May 15, 2026 was $251.63. It was up 1% in that time. The latest price is $303.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of May 11 2026 | $294.98 | $317.21 | $289.72 | $303.09 | 6,664,278 |
Week of May 04 2026 | $263.65 | $304.03 | $255.62 | $299.47 | 8,240,700 |
Week of April 27 2026 | $253.59 | $269.98 | $244.88 | $263.46 | 6,581,900 |
Week of April 20 2026 | $262.98 | $272.77 | $240.62 | $253.59 | 7,617,300 |
Week of April 13 2026 | $226.34 | $269.42 | $224.62 | $263.38 | 8,576,300 |
Week of April 06 2026 | $253.61 | $266.50 | $215.68 | $225.95 | 9,947,200 |
Week of March 30 2026 | $234.83 | $254.13 | $232.61 | $253.12 | 4,784,200 |
Week of March 23 2026 | $270.17 | $279.98 | $230.01 | $235.51 | 7,533,900 |
Week of March 16 2026 | $260.89 | $278.68 | $258.60 | $261.16 | 6,859,900 |
Week of March 09 2026 | $266.20 | $278.69 | $256.65 | $260.50 | 8,428,538 |
Week of March 02 2026 | $322.87 | $333.68 | $229.60 | $270.47 | 27,851,700 |
Week of February 23 2026 | $337.65 | $338.52 | $292.53 | $328.47 | 11,347,000 |
Week of February 16 2026 | $364.76 | $366.53 | $338.85 | $344.56 | 4,898,100 |
Week of February 09 2026 | $346.07 | $388.00 | $343.59 | $368.40 | 8,500,800 |
Week of February 02 2026 | $369.75 | $381.00 | $318.92 | $344.35 | 9,212,500 |
Week of January 26 2026 | $401.85 | $426.32 | $362.90 | $371.33 | 6,874,000 |
Week of January 19 2026 | $389.87 | $408.22 | $380.19 | $398.69 | 4,763,600 |
Week of January 12 2026 | $408.12 | $424.23 | $384.00 | $399.76 | 8,487,700 |
Week of January 05 2026 | $404.01 | $444.72 | $400.86 | $408.12 | 7,560,400 |
Week of December 29 2025 | $434.00 | $435.00 | $392.50 | $399.65 | 5,818,900 |
Week of December 22 2025 | $433.00 | $440.67 | $431.00 | $435.85 | 3,093,700 |
Week of December 15 2025 | $420.79 | $431.56 | $408.00 | $430.64 | 8,539,500 |
Week of December 08 2025 | $413.00 | $432.55 | $411.28 | $419.00 | 7,764,800 |
Week of December 01 2025 | $326.43 | $419.50 | $321.26 | $409.62 | 21,677,100 |
Week of November 24 2025 | $325.05 | $336.24 | $322.53 | $332.37 | 6,412,000 |
Daily pricing data for MongoDB dates back to 10/19/2017, and may be incomplete.