The highest closing price for MongoDB (MDB) last month was $472.29, on August 13. It was up 30.4% for the month. The latest price is $368.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2026 | $443.71 | $455.97 | $441.52 | $453.37 | 1,755,944 |
August 28 2026 | $440.96 | $457.85 | $440.09 | $446.62 | 1,448,500 |
August 27 2026 | $420.00 | $445.95 | $419.04 | $440.58 | 1,798,600 |
August 26 2026 | $391.23 | $407.71 | $388.08 | $406.11 | 973,600 |
August 25 2026 | $406.71 | $415.71 | $397.72 | $404.92 | 925,700 |
August 24 2026 | $423.50 | $425.33 | $401.00 | $402.69 | 1,453,200 |
August 21 2026 | $425.95 | $431.93 | $415.01 | $430.83 | 917,900 |
August 20 2026 | $433.92 | $437.02 | $418.90 | $420.37 | 1,273,600 |
August 19 2026 | $437.32 | $444.78 | $425.29 | $440.53 | 1,178,900 |
August 18 2026 | $430.67 | $449.62 | $430.67 | $434.62 | 1,119,700 |
August 17 2026 | $453.82 | $457.98 | $437.23 | $438.70 | 1,623,400 |
August 14 2026 | $469.83 | $473.10 | $455.19 | $460.33 | 1,576,300 |
August 13 2026 | $443.99 | $472.32 | $442.75 | $472.29 | 2,156,800 |
August 12 2026 | $428.82 | $443.31 | $428.00 | $437.83 | 1,455,100 |
August 11 2026 | $425.90 | $439.36 | $418.12 | $439.16 | 1,767,000 |
August 10 2026 | $394.41 | $423.30 | $393.81 | $416.67 | 1,696,000 |
August 07 2026 | $382.46 | $399.87 | $380.43 | $398.80 | 1,709,900 |
August 06 2026 | $358.00 | $377.14 | $355.00 | $370.00 | 1,552,400 |
August 05 2026 | $381.01 | $387.14 | $373.00 | $376.36 | 1,623,800 |
August 04 2026 | $356.89 | $383.20 | $356.56 | $380.04 | 2,053,400 |
August 03 2026 | $347.65 | $363.60 | $341.75 | $357.97 | 1,810,200 |
Daily pricing data for MongoDB dates back to 10/19/2017, and may be incomplete.