The highest closing price for MongoDB (MDB) last month was $362.87, on July 9. It was down 2.4% for the month. The latest price is $438.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2026 | $329.05 | $338.64 | $325.00 | $337.48 | 1,078,800 |
July 30 2026 | $319.10 | $328.88 | $318.17 | $325.88 | 1,457,400 |
July 29 2026 | $309.47 | $332.86 | $309.01 | $321.10 | 1,987,700 |
July 28 2026 | $309.51 | $314.01 | $295.37 | $310.62 | 969,900 |
July 27 2026 | $306.50 | $314.16 | $303.57 | $309.71 | 870,600 |
July 24 2026 | $301.67 | $302.15 | $291.79 | $298.22 | 689,200 |
July 23 2026 | $307.04 | $311.10 | $296.30 | $299.14 | 853,400 |
July 22 2026 | $307.37 | $307.37 | $297.37 | $304.97 | 1,286,700 |
July 21 2026 | $319.00 | $329.71 | $305.12 | $307.65 | 1,473,000 |
July 20 2026 | $311.11 | $329.93 | $310.86 | $323.36 | 1,099,400 |
July 17 2026 | $322.49 | $327.39 | $311.00 | $312.33 | 2,057,500 |
July 16 2026 | $333.07 | $334.00 | $318.12 | $328.60 | 1,109,100 |
July 15 2026 | $351.64 | $353.39 | $329.24 | $333.04 | 1,103,400 |
July 14 2026 | $324.05 | $353.00 | $315.82 | $344.67 | 2,275,000 |
July 13 2026 | $343.55 | $349.80 | $333.40 | $337.97 | 1,573,900 |
July 10 2026 | $371.55 | $373.33 | $339.40 | $342.08 | 1,402,500 |
July 09 2026 | $349.47 | $364.90 | $345.00 | $362.87 | 960,100 |
July 08 2026 | $352.57 | $364.38 | $350.14 | $359.40 | 1,004,900 |
July 07 2026 | $365.98 | $370.00 | $359.09 | $361.32 | 1,446,200 |
July 06 2026 | $347.07 | $360.18 | $345.66 | $357.91 | 1,265,700 |
July 02 2026 | $358.49 | $363.18 | $349.20 | $354.88 | 1,612,000 |
July 01 2026 | $345.94 | $361.76 | $342.41 | $359.38 | 1,734,200 |
Daily pricing data for MongoDB dates back to 10/19/2017, and may be incomplete.