MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MDB — MongoDB, Inc. Class A
NasdaqMongoDB, Inc. Class A
$360.71
+1.48(+0.41%)
- O
- 364.80
- H
- 374.79
- L
- 359.45
- V
- 1.6M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$360.71
Period Return+108.25%
Period High$473.10
Period Low$162.26
Avg Daily Volume2.17M
Total Trading Days365
MDB — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $364.80 | $374.79 | $359.45 | $360.71 | +$1.48 | +0.41% | 1,601,766 | $363.94 | $359.45 $374.79 |
| Oct 5, 2026 | $360.37 | $366.77 | $351.20 | $359.23 | +$1.27 | +0.35% | 2,947,053 | $357.07 | $351.20 $366.77 |
| Oct 2, 2026 | $353.27 | $360.83 | $336.36 | $357.96 | +$6.23 | +1.77% | 2,697,263 | $352.79 | $336.36 $360.83 |
| Oct 1, 2026 | $352.47 | $355.65 | $342.00 | $351.73 | +$3.12 | +0.89% | 2,625,716 | $352.05 | $342.00 $355.65 |
| Sep 30, 2026 | $341.00 | $370.43 | $339.93 | $348.61 | +$11.42 | +3.39% | 6,258,452 | $355.60 | $339.93 $370.43 |
| Sep 29, 2026 | $335.15 | $349.00 | $321.00 | $337.19 | +$2.51 | +0.75% | 9,347,891 | $332.27 | $321.00 $349.00 |
| Sep 28, 2026 | $311.35 | $344.30 | $300.00 | $334.68 | $-75.76 | -18.46% | 17,855,124 | $328.75 | $300.00 $344.30 |
| Sep 25, 2026 | $417.60 | $432.86 | $409.18 | $410.44 | $-10.96 | -2.60% | 1,381,221 | $416.50 | $409.18 $432.86 |
| Sep 24, 2026 | $423.04 | $427.00 | $416.39 | $421.40 | $-6.96 | -1.62% | 1,204,749 | $420.64 | $416.39 $427.00 |
| Sep 23, 2026 | $429.34 | $438.28 | $424.14 | $428.36 | +$0.67 | +0.16% | 1,193,291 | $431.62 | $424.14 $438.28 |
| Sep 22, 2026 | $409.31 | $439.75 | $406.66 | $427.69 | +$20.39 | +5.01% | 2,113,730 | $424.29 | $406.66 $439.75 |
| Sep 21, 2026 | $386.95 | $407.61 | $379.00 | $407.30 | +$23.74 | +6.19% | 1,251,885 | $399.72 | $379.00 $407.61 |
| Sep 18, 2026 | $396.46 | $397.39 | $381.48 | $383.56 | $-9.86 | -2.51% | 1,291,561 | $384.26 | $381.48 $397.39 |
| Sep 17, 2026 | $375.92 | $403.00 | $372.00 | $393.42 | +$17.08 | +4.54% | 1,546,005 | $395.15 | $372.00 $403.00 |
| Sep 16, 2026 | $372.81 | $386.98 | $372.81 | $376.34 | $-1.33 | -0.35% | 1,419,934 | $379.54 | $372.81 $386.98 |
| Sep 15, 2026 | $372.74 | $388.05 | $371.72 | $377.67 | $-4.62 | -1.21% | 1,013,710 | $379.11 | $371.72 $388.05 |
| Sep 14, 2026 | $367.69 | $385.97 | $360.00 | $382.29 | +$20.08 | +5.54% | 1,825,024 | $379.47 | $360.00 $385.97 |
| Sep 11, 2026 | $373.43 | $374.91 | $361.21 | $362.21 | $-11.66 | -3.12% | 938,774 | $365.30 | $361.21 $374.91 |
| Sep 10, 2026 | $360.42 | $378.21 | $356.01 | $373.87 | +$15.49 | +4.32% | 1,636,432 | $372.65 | $356.01 $378.21 |
| Sep 9, 2026 | $359.97 | $365.49 | $354.19 | $358.38 | +$2.38 | +0.67% | 2,380,423 | $360.54 | $354.19 $365.49 |
| Sep 8, 2026 | $360.75 | $364.17 | $354.11 | $356.00 | $-12.74 | -3.46% | 2,492,032 | $358.65 | $354.11 $364.17 |
| Sep 4, 2026 | $378.34 | $381.25 | $365.90 | $368.74 | $-15.71 | -4.09% | 2,069,731 | $372.96 | $365.90 $381.25 |
| Sep 3, 2026 | $378.76 | $391.61 | $375.50 | $384.45 | +$9.05 | +2.41% | 2,666,234 | $383.07 | $375.50 $391.61 |
| Sep 2, 2026 | $379.25 | $398.50 | $371.00 | $375.40 | $-58.81 | -13.54% | 7,318,614 | $381.23 | $371.00 $398.50 |
| Sep 1, 2026 | $443.19 | $448.68 | $430.53 | $434.21 | $-19.16 | -4.23% | 3,603,209 | $421.27 | $430.53 $448.68 |
| Aug 31, 2026 | $443.71 | $455.97 | $441.52 | $453.37 | +$6.75 | +1.51% | 1,756,278 | $449.59 | $441.52 $455.97 |
| Aug 28, 2026 | $440.96 | $457.85 | $440.09 | $446.62 | +$6.04 | +1.37% | 1,449,270 | $447.42 | $440.09 $457.85 |
| Aug 27, 2026 | $420.00 | $445.95 | $419.04 | $440.58 | +$34.47 | +8.49% | 1,799,295 | $438.53 | $419.04 $445.95 |
| Aug 26, 2026 | $391.23 | $407.71 | $388.08 | $406.11 | +$1.19 | +0.29% | 976,020 | $403.22 | $388.08 $407.71 |
| Aug 25, 2026 | $406.71 | $415.71 | $397.72 | $404.92 | +$2.23 | +0.55% | 925,895 | $406.61 | $397.72 $415.71 |