MDB Quote, Trading Chart, MongoDB Inc.

home / stock / mdb / mdb quote

Stock Information
Company Name: MongoDB Inc.
Stock Symbol: MDB
Market: NASDAQ
Website: mongodb.com
Menu
Get MDB Alerts

News, Short Squeeze, Breakout and More Instantly...
MDB Quote
Last:$318.86
Change Percent:-4.17%
Open:$321.575
Previous Close:$332.75
High:$325.215
Low:$316.5001
Volume:189,161
Last Trade Date Time:06/22/2026 09:54:58 am
Quotes are delayed by 15 to 20 minutes.
MDB Chart
Last Twenty Trading Days
Date:2026-06-22
Open:$321.575
Close:$332.75
High:$325.215
Low:$316.5001
Volume:189,161
Date:2026-06-19
Open:$333.58
Close:$324.15
High:$336.34
Low:$314.558
Volume:3,010,064
Date:2026-06-18
Open:$333.58
Close:$346.945
High:$333.9699
Low:$314.558
Volume:1,007,540
Date:2026-06-17
Open:$344.05
Close:$349.65
High:$348.51
Low:$331.69
Volume:517,473
Date:2026-06-16
Open:$352.995
Close:$360.42
High:$364.161
Low:$344.0002
Volume:544,659
Date:2026-06-15
Open:$349.8292
Close:$349.125
High:$364.26
Low:$346.5
Volume:617,489
Date:2026-06-12
Open:$355.95
Close:$352.405
High:$359.39
Low:$340.5
Volume:415,011
Date:2026-06-11
Open:$345.485
Close:$355.32
High:$357.085
Low:$338.59
Volume:521,214
Date:2026-06-10
Open:$334.61
Close:$327.78
High:$359.5
Low:$331.56
Volume:683,812
Date:2026-06-09
Open:$349.4
Close:$352.66
High:$356.46
Low:$325.24
Volume:744,418
Date:2026-06-08
Open:$348.01
Close:$357.68
High:$359
Low:$344.1401
Volume:1,050,559
Date:2026-06-05
Open:$375.09
Close:$380.54
High:$381
Low:$357.32
Volume:656,024
Date:2026-06-04
Open:$371.945
Close:$372.215
High:$390
Low:$369
Volume:881,590
Date:2026-06-03
Open:$391.27
Close:$396.9
High:$392.49
Low:$364.37
Volume:1,118,574
Date:2026-06-02
Open:$387.55
Close:$394.81
High:$412
Low:$385.44
Volume:1,326,139
Date:2026-06-01
Open:$346
Close:$307.66
High:$398
Low:$345.5
Volume:3,484,056
Date:2026-05-29
Open:$350.5
Close:$325.36
High:$352.59
Low:$303.97
Volume:5,746,680
Date:2026-05-28
Open:$321.495
Close:$296.24
High:$330.25
Low:$316.2
Volume:3,224,600
Date:2026-05-27
Open:$301.402
Close:$307.39
High:$303.8999
Low:$294.11
Volume:1,373,639
Date:2026-05-26
Open:$314.365
Close:$326.13
High:$317.46
Low:$306.36
Volume:1,540,316