MongoDB (MDB) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 382.46 | 399.87 | 380.43 | 398.80 | +7.78% | 1,708,700 |
| 2026-08-06 | 358.00 | 377.14 | 355.00 | 370.00 | -1.69% | 1,552,400 |
| 2026-08-05 | 381.01 | 387.14 | 373.00 | 376.36 | -0.97% | 1,623,800 |
| 2026-08-04 | 356.88 | 383.20 | 356.56 | 380.04 | +6.17% | 2,053,400 |
| 2026-08-03 | 347.65 | 363.60 | 341.75 | 357.97 | +6.07% | 1,810,200 |
| 2026-07-31 | 329.05 | 338.64 | 325.00 | 337.48 | +3.56% | 1,078,800 |
| 2026-07-30 | 319.10 | 328.88 | 318.17 | 325.88 | +1.49% | 1,457,400 |
| 2026-07-29 | 309.47 | 332.86 | 309.01 | 321.10 | +3.37% | 1,987,700 |
| 2026-07-28 | 309.51 | 314.01 | 295.37 | 310.62 | +0.29% | 969,900 |
| 2026-07-27 | 306.50 | 314.16 | 303.56 | 309.71 | +3.85% | 870,600 |
| 2026-07-24 | 301.67 | 302.15 | 291.79 | 298.22 | -0.31% | 689,200 |
| 2026-07-23 | 307.04 | 311.10 | 296.30 | 299.14 | -1.91% | 853,400 |
| 2026-07-22 | 307.37 | 307.37 | 297.37 | 304.97 | -0.87% | 1,286,700 |
| 2026-07-21 | 319.00 | 329.71 | 305.12 | 307.65 | -4.86% | 1,473,000 |
| 2026-07-20 | 311.11 | 329.93 | 310.86 | 323.36 | +3.53% | 1,099,400 |
| 2026-07-17 | 322.49 | 327.39 | 311.00 | 312.33 | -4.95% | 2,057,500 |
| 2026-07-16 | 333.07 | 334.00 | 318.12 | 328.60 | -1.33% | 1,109,100 |
| 2026-07-15 | 351.64 | 353.39 | 329.24 | 333.04 | -3.37% | 1,103,400 |
| 2026-07-14 | 324.05 | 353.00 | 315.82 | 344.67 | +1.98% | 2,275,000 |
| 2026-07-13 | 343.55 | 349.80 | 333.40 | 337.97 | -1.20% | 1,573,900 |
| 2026-07-10 | 371.55 | 373.33 | 339.39 | 342.08 | -5.73% | 1,402,500 |
| 2026-07-09 | 349.47 | 364.90 | 345.00 | 362.87 | +0.97% | 960,100 |
| 2026-07-08 | 352.57 | 364.38 | 350.14 | 359.40 | -0.53% | 1,004,900 |
| 2026-07-07 | 365.98 | 370.00 | 359.09 | 361.32 | +0.95% | 1,446,200 |
| 2026-07-06 | 347.07 | 360.18 | 345.66 | 357.91 | +0.85% | 1,265,700 |
| 2026-07-02 | 358.49 | 363.18 | 349.20 | 354.88 | -1.25% | 1,612,000 |
| 2026-07-01 | 345.94 | 361.76 | 342.41 | 359.38 | +6.99% | 1,734,200 |
| 2026-06-30 | 334.25 | 339.75 | 332.16 | 335.90 | -0.67% | 1,242,800 |
| 2026-06-29 | 322.96 | 338.76 | 320.51 | 338.18 | +7.70% | 2,286,900 |
| 2026-06-26 | 294.25 | 314.99 | 293.67 | 314.01 | +6.77% | 3,468,500 |
| 2026-06-25 | 301.54 | 305.84 | 290.57 | 294.10 | -2.76% | 1,370,800 |
| 2026-06-24 | 318.00 | 323.56 | 300.84 | 302.44 | -5.77% | 1,476,100 |
| 2026-06-23 | 316.01 | 325.69 | 313.19 | 320.97 | +0.57% | 924,000 |
| 2026-06-22 | 321.57 | 325.21 | 309.25 | 319.16 | -4.08% | 2,105,100 |
| 2026-06-18 | 333.58 | 336.34 | 314.56 | 332.75 | -0.58% | 3,010,100 |
| 2026-06-17 | 344.05 | 348.51 | 331.69 | 334.69 | -4.05% | 1,505,400 |
| 2026-06-16 | 353.00 | 364.16 | 344.00 | 348.81 | -1.52% | 1,069,100 |
| 2026-06-15 | 349.83 | 364.26 | 346.50 | 354.18 | +3.32% | 1,269,600 |
| 2026-06-12 | 355.95 | 359.39 | 340.50 | 342.80 | -3.28% | 939,400 |
| 2026-06-11 | 345.49 | 359.24 | 338.59 | 354.41 | +1.76% | 1,149,200 |
| 2026-06-10 | 334.61 | 359.50 | 331.56 | 348.28 | +2.35% | 1,506,100 |
| 2026-06-09 | 349.40 | 356.46 | 325.22 | 340.28 | -3.48% | 1,788,100 |
| 2026-06-08 | 348.01 | 359.00 | 344.14 | 352.56 | +0.52% | 1,776,000 |
| 2026-06-05 | 375.09 | 381.00 | 350.11 | 350.74 | -7.74% | 1,786,200 |
| 2026-06-04 | 371.94 | 390.00 | 369.00 | 380.18 | +3.22% | 1,690,700 |
| 2026-06-03 | 391.27 | 392.49 | 364.37 | 368.32 | -7.56% | 2,096,300 |
| 2026-06-02 | 387.55 | 412.00 | 385.44 | 398.46 | -1.34% | 2,474,500 |
| 2026-06-01 | 346.00 | 409.00 | 345.50 | 403.88 | +20.36% | 6,787,700 |
| 2026-05-29 | 350.50 | 352.59 | 303.97 | 335.55 | +3.03% | 10,612,600 |
| 2026-05-28 | 321.50 | 331.85 | 316.20 | 325.68 | +10.60% | 9,641,900 |
| 2026-05-27 | 301.40 | 303.90 | 292.72 | 294.46 | -4.19% | 3,148,200 |
| 2026-05-26 | 314.37 | 317.46 | 303.80 | 307.35 | -5.76% | 3,216,500 |
| 2026-05-22 | 318.05 | 330.99 | 318.05 | 326.13 | +2.72% | 1,263,400 |
| 2026-05-21 | 325.40 | 325.40 | 312.73 | 317.50 | -3.54% | 1,979,000 |
| 2026-05-20 | 331.30 | 336.83 | 323.59 | 329.14 | -1.66% | 1,421,100 |
| 2026-05-19 | 338.63 | 349.21 | 331.01 | 334.68 | +1.42% | 1,880,400 |
| 2026-05-18 | 311.91 | 339.97 | 309.40 | 330.00 | +5.72% | 2,690,200 |
| 2026-05-15 | 304.50 | 316.84 | 301.26 | 312.16 | +2.99% | 1,454,700 |
| 2026-05-14 | 302.05 | 304.70 | 292.46 | 303.09 | +0.03% | 1,145,700 |
| 2026-05-13 | 307.19 | 310.96 | 296.27 | 303.00 | -1.85% | 1,546,600 |
| 2026-05-12 | 307.74 | 317.21 | 305.82 | 308.72 | +4.78% | 2,654,000 |
| 2026-05-11 | 294.98 | 305.45 | 289.72 | 294.65 | -1.61% | 1,441,300 |
| 2026-05-08 | 289.65 | 301.15 | 282.05 | 299.47 | +2.06% | 1,813,000 |
| 2026-05-07 | 290.06 | 304.03 | 289.13 | 293.42 | +10.62% | 3,614,400 |
| 2026-05-06 | 265.40 | 268.82 | 255.62 | 265.26 | -0.53% | 838,900 |
| 2026-05-05 | 267.29 | 272.87 | 260.00 | 266.68 | +0.75% | 927,000 |
| 2026-05-04 | 263.65 | 270.62 | 259.79 | 264.69 | +0.47% | 1,048,900 |
| 2026-05-01 | 260.85 | 269.60 | 260.21 | 263.46 | +5.04% | 1,418,800 |
| 2026-04-30 | 258.29 | 258.49 | 244.88 | 250.83 | -2.89% | 1,844,300 |
| 2026-04-29 | 255.31 | 259.67 | 251.57 | 258.29 | +0.03% | 852,200 |
| 2026-04-28 | 264.97 | 269.98 | 256.32 | 258.20 | -2.34% | 1,214,100 |
| 2026-04-27 | 253.59 | 265.72 | 251.37 | 264.38 | +4.25% | 1,252,500 |
| 2026-04-24 | 258.00 | 258.10 | 240.62 | 253.59 | -1.75% | 2,074,300 |
| 2026-04-23 | 257.56 | 258.49 | 250.07 | 258.11 | -4.24% | 1,814,700 |
| 2026-04-22 | 267.77 | 272.37 | 265.10 | 269.54 | +3.10% | 1,181,600 |
| 2026-04-21 | 266.10 | 272.76 | 261.00 | 261.43 | -1.01% | 1,064,800 |
| 2026-04-20 | 262.98 | 268.88 | 257.15 | 264.11 | +0.28% | 1,481,900 |
| 2026-04-17 | 254.39 | 269.42 | 250.04 | 263.38 | +4.87% | 2,582,800 |
| 2026-04-16 | 252.00 | 255.65 | 246.54 | 251.14 | +2.90% | 1,489,800 |
| 2026-04-15 | 234.81 | 244.69 | 231.00 | 244.06 | +4.48% | 1,818,600 |
| 2026-04-14 | 236.60 | 242.43 | 232.42 | 233.60 | -1.08% | 1,213,900 |
| 2026-04-13 | 226.34 | 237.54 | 224.62 | 236.14 | +4.51% | 1,471,200 |
| 2026-04-10 | 230.52 | 232.04 | 215.68 | 225.95 | -1.54% | 3,075,500 |
| 2026-04-09 | 250.75 | 250.75 | 229.03 | 229.49 | -8.32% | 2,586,100 |
| 2026-04-08 | 265.12 | 266.50 | 246.70 | 250.32 | -1.48% | 1,903,100 |
| 2026-04-07 | 253.03 | 256.99 | 248.47 | 254.08 | -0.36% | 871,900 |
| 2026-04-06 | 253.61 | 256.46 | 247.28 | 255.01 | +0.75% | 1,510,600 |
| 2026-04-02 | 245.90 | 254.13 | 241.38 | 253.12 | +1.51% | 1,289,000 |
| 2026-04-01 | 248.45 | 253.41 | 244.77 | 249.36 | +1.88% | 1,244,100 |
| 2026-03-31 | 236.75 | 246.58 | 235.10 | 244.77 | +4.06% | 1,083,900 |
| 2026-03-30 | 234.83 | 242.16 | 232.61 | 235.21 | -0.13% | 1,167,200 |
| 2026-03-27 | 237.63 | 239.03 | 230.01 | 235.51 | -2.39% | 1,440,100 |
| 2026-03-26 | 241.26 | 250.87 | 240.72 | 241.28 | -2.13% | 1,259,100 |
| 2026-03-25 | 257.57 | 258.20 | 240.55 | 246.54 | -2.85% | 2,038,300 |
| 2026-03-24 | 269.11 | 270.99 | 253.44 | 253.76 | -7.13% | 1,381,800 |
| 2026-03-23 | 270.17 | 279.98 | 268.00 | 273.25 | +4.63% | 1,414,600 |
| 2026-03-20 | 268.34 | 268.34 | 258.60 | 261.16 | -3.33% | 1,686,700 |
| 2026-03-19 | 266.00 | 273.00 | 264.00 | 270.16 | +0.61% | 1,303,100 |
| 2026-03-18 | 270.22 | 275.91 | 267.89 | 268.52 | -1.38% | 1,142,700 |
| 2026-03-17 | 265.31 | 278.68 | 265.00 | 272.27 | +1.99% | 1,340,500 |
| 2026-03-16 | 260.89 | 273.86 | 260.89 | 266.95 | +2.48% | 1,386,900 |
| 2026-03-13 | 260.29 | 268.55 | 256.65 | 260.50 | -0.07% | 1,556,100 |
| 2026-03-12 | 266.91 | 274.69 | 259.20 | 260.68 | -3.66% | 1,801,300 |
| 2026-03-11 | 273.30 | 278.69 | 266.64 | 270.57 | +0.00% | 1,339,300 |
| 2026-03-10 | 271.00 | 276.10 | 262.15 | 270.56 | -0.43% | 2,075,470 |
| 2026-03-09 | 266.20 | 272.70 | 263.00 | 271.74 | +0.47% | 1,656,368 |
| 2026-03-06 | 259.00 | 275.37 | 258.02 | 270.47 | +2.48% | 2,999,100 |
| 2026-03-05 | 249.87 | 268.77 | 249.87 | 263.93 | +6.42% | 3,774,400 |
| 2026-03-04 | 255.75 | 257.45 | 245.74 | 248.01 | -1.87% | 4,009,600 |
| 2026-03-03 | 235.41 | 263.98 | 229.60 | 252.73 | -22.24% | 12,122,800 |
| 2026-03-02 | 322.87 | 333.68 | 320.60 | 325.01 | -1.05% | 4,945,800 |
| 2026-02-27 | 328.79 | 331.30 | 319.21 | 328.47 | -2.42% | 1,825,500 |
| 2026-02-26 | 321.85 | 338.51 | 318.25 | 336.61 | +6.86% | 2,242,600 |
| 2026-02-25 | 311.29 | 319.19 | 305.75 | 314.99 | +0.79% | 1,938,700 |
| 2026-02-24 | 304.02 | 319.72 | 292.53 | 312.51 | +2.34% | 2,327,800 |
| 2026-02-23 | 337.65 | 337.95 | 298.00 | 305.37 | -11.37% | 3,012,400 |
| 2026-02-20 | 348.53 | 363.21 | 338.85 | 344.56 | -3.18% | 1,383,500 |
| 2026-02-19 | 362.18 | 363.58 | 353.50 | 355.89 | -1.98% | 940,900 |
| 2026-02-18 | 354.02 | 366.53 | 346.63 | 363.07 | +2.46% | 921,400 |
| 2026-02-17 | 364.75 | 364.75 | 340.40 | 354.36 | -3.81% | 1,652,300 |
| 2026-02-13 | 353.50 | 372.80 | 350.00 | 368.40 | +3.27% | 1,337,200 |
| 2026-02-12 | 364.50 | 372.58 | 345.00 | 356.74 | -2.12% | 1,609,200 |
| 2026-02-11 | 382.08 | 386.65 | 352.35 | 364.46 | -3.39% | 1,651,200 |
| 2026-02-10 | 383.30 | 388.00 | 366.95 | 377.26 | +5.45% | 2,417,900 |
| 2026-02-09 | 346.07 | 363.07 | 343.59 | 357.77 | +3.90% | 1,485,300 |
| 2026-02-06 | 339.84 | 344.66 | 319.30 | 344.35 | +5.47% | 1,930,300 |
| 2026-02-05 | 331.82 | 342.14 | 324.18 | 326.50 | -3.29% | 1,616,700 |
| 2026-02-04 | 339.16 | 342.81 | 318.92 | 337.60 | -2.44% | 2,587,300 |
| 2026-02-03 | 371.37 | 372.81 | 333.17 | 346.06 | -7.14% | 1,991,800 |
| 2026-02-02 | 369.75 | 381.00 | 359.95 | 372.68 | +0.36% | 1,086,400 |
| 2026-01-30 | 375.82 | 381.83 | 368.24 | 371.33 | -0.72% | 1,603,900 |
| 2026-01-29 | 395.40 | 398.00 | 362.90 | 374.02 | -9.01% | 2,745,000 |
| 2026-01-28 | 417.07 | 426.32 | 409.44 | 411.04 | -0.21% | 863,800 |
| 2026-01-27 | 420.00 | 423.48 | 410.21 | 411.89 | +0.16% | 703,000 |
| 2026-01-26 | 401.85 | 413.58 | 399.83 | 411.25 | +3.15% | 958,300 |
| 2026-01-23 | 406.61 | 408.21 | 396.88 | 398.69 | -1.47% | 1,047,200 |
| 2026-01-22 | 387.60 | 404.99 | 387.14 | 404.64 | +6.08% | 1,088,700 |
| 2026-01-21 | 387.22 | 390.88 | 380.19 | 381.44 | -0.88% | 1,093,100 |
| 2026-01-20 | 389.87 | 400.92 | 380.25 | 384.82 | -3.74% | 1,534,600 |
| 2026-01-16 | 390.64 | 413.72 | 386.75 | 399.76 | +2.71% | 1,988,000 |
| 2026-01-15 | 388.31 | 410.74 | 384.00 | 389.20 | +0.60% | 2,262,800 |
| 2026-01-14 | 409.36 | 410.36 | 385.45 | 386.89 | -5.91% | 1,627,600 |
| 2026-01-13 | 417.73 | 424.23 | 409.70 | 411.19 | -1.67% | 1,521,500 |
| 2026-01-12 | 408.12 | 419.27 | 404.60 | 418.19 | +2.47% | 1,087,800 |
| 2026-01-09 | 414.78 | 420.80 | 407.73 | 408.12 | -1.31% | 1,191,000 |
| 2026-01-08 | 440.50 | 444.00 | 411.55 | 413.52 | -6.15% | 1,578,400 |
| 2026-01-07 | 435.01 | 444.72 | 433.01 | 440.60 | +1.09% | 1,381,800 |
| 2026-01-06 | 420.52 | 436.42 | 418.94 | 435.86 | +3.57% | 1,740,100 |
| 2026-01-05 | 404.01 | 423.71 | 400.86 | 420.82 | +5.30% | 1,669,100 |
| 2026-01-02 | 422.50 | 423.50 | 392.50 | 399.65 | -4.77% | 2,555,100 |
| 2025-12-31 | 421.38 | 425.80 | 418.69 | 419.69 | -0.37% | 835,800 |
| 2025-12-30 | 425.49 | 428.65 | 420.91 | 421.23 | -0.45% | 921,500 |
| 2025-12-29 | 434.00 | 435.00 | 420.90 | 423.14 | -2.92% | 1,506,500 |
| 2025-12-26 | 435.56 | 439.67 | 435.05 | 435.85 | +0.08% | 532,900 |
| 2025-12-24 | 435.35 | 439.08 | 434.29 | 435.51 | -0.37% | 341,300 |
| 2025-12-23 | 439.00 | 439.39 | 432.50 | 437.13 | -0.58% | 843,900 |
| 2025-12-22 | 433.00 | 440.67 | 431.00 | 439.68 | +2.10% | 1,375,600 |
| 2025-12-19 | 429.00 | 431.56 | 423.25 | 430.64 | +1.28% | 1,407,400 |
| 2025-12-18 | 420.00 | 428.56 | 415.50 | 425.20 | +3.12% | 1,957,700 |
| 2025-12-17 | 421.85 | 428.53 | 411.76 | 412.35 | -2.17% | 1,349,800 |
| 2025-12-16 | 410.03 | 425.48 | 408.00 | 421.50 | +1.32% | 1,758,400 |
| 2025-12-15 | 420.79 | 420.86 | 411.00 | 416.00 | -0.72% | 2,066,200 |
| 2025-12-12 | 417.79 | 421.54 | 411.28 | 419.00 | -0.33% | 1,260,100 |
| 2025-12-11 | 423.18 | 432.55 | 418.64 | 420.39 | -1.64% | 1,314,000 |
| 2025-12-10 | 412.76 | 429.85 | 411.92 | 427.41 | +3.22% | 1,719,400 |
| 2025-12-09 | 416.36 | 419.99 | 412.75 | 414.06 | -1.11% | 1,234,100 |
| 2025-12-08 | 413.00 | 424.64 | 413.00 | 418.71 | +2.22% | 2,237,200 |
| 2025-12-05 | 397.39 | 411.24 | 393.53 | 409.62 | +3.25% | 2,101,200 |
| 2025-12-04 | 405.62 | 407.52 | 394.00 | 396.73 | -2.27% | 2,516,700 |
| 2025-12-03 | 404.79 | 411.45 | 396.37 | 405.94 | +0.98% | 2,574,100 |
| 2025-12-02 | 406.82 | 419.50 | 399.51 | 401.99 | +22.23% | 9,487,500 |
| 2025-12-01 | 326.43 | 335.92 | 321.26 | 328.87 | -1.05% | 4,997,600 |
| 2025-11-28 | 330.50 | 336.24 | 330.50 | 332.37 | +1.87% | 1,199,600 |
| 2025-11-26 | 331.28 | 331.80 | 325.00 | 326.27 | -1.65% | 1,420,800 |
| 2025-11-25 | 329.57 | 333.51 | 322.53 | 331.75 | +0.34% | 1,582,600 |
| 2025-11-24 | 325.05 | 334.65 | 324.36 | 330.63 | +2.94% | 2,209,000 |
| 2025-11-21 | 327.45 | 328.98 | 309.94 | 321.18 | -2.40% | 2,179,200 |
| 2025-11-20 | 344.72 | 353.29 | 326.17 | 329.09 | -2.40% | 1,646,300 |
| 2025-11-19 | 337.23 | 343.29 | 332.88 | 337.19 | -0.20% | 727,000 |
| 2025-11-18 | 334.00 | 341.26 | 331.01 | 337.86 | -0.51% | 970,900 |
| 2025-11-17 | 349.82 | 352.00 | 333.64 | 339.60 | -3.69% | 1,444,600 |
| 2025-11-14 | 338.98 | 356.50 | 337.00 | 352.61 | +0.42% | 1,377,400 |
| 2025-11-13 | 359.85 | 362.99 | 347.62 | 351.14 | -3.90% | 1,406,100 |
| 2025-11-12 | 372.88 | 376.18 | 364.54 | 365.38 | -1.63% | 1,284,600 |
| 2025-11-11 | 373.47 | 375.11 | 363.28 | 371.42 | -0.66% | 1,461,200 |
| 2025-11-10 | 363.32 | 377.84 | 358.85 | 373.89 | +3.56% | 1,986,100 |
| 2025-11-07 | 347.45 | 362.24 | 339.00 | 361.04 | +1.46% | 1,622,000 |
| 2025-11-06 | 362.00 | 365.86 | 352.35 | 355.83 | +1.58% | 1,588,500 |
| 2025-11-05 | 354.75 | 358.88 | 345.39 | 350.28 | -1.56% | 1,646,700 |
| 2025-11-04 | 358.95 | 368.90 | 350.13 | 355.84 | -3.58% | 1,828,600 |
| 2025-11-03 | 385.04 | 385.44 | 356.56 | 369.05 | +2.57% | 4,892,500 |
| 2025-10-31 | 354.50 | 362.15 | 349.60 | 359.82 | +3.53% | 2,074,100 |
| 2025-10-30 | 338.11 | 355.49 | 336.95 | 347.54 | +2.06% | 2,316,100 |
| 2025-10-29 | 335.50 | 343.27 | 330.00 | 340.53 | +1.21% | 1,072,100 |
| 2025-10-28 | 343.00 | 343.82 | 335.88 | 336.46 | -1.09% | 885,500 |
| 2025-10-27 | 339.29 | 346.86 | 338.00 | 340.17 | +1.98% | 953,100 |
| 2025-10-24 | 335.05 | 340.98 | 333.54 | 333.57 | +1.08% | 1,139,500 |
| 2025-10-23 | 321.23 | 331.32 | 321.00 | 330.01 | +1.51% | 693,600 |
| 2025-10-22 | 324.30 | 330.00 | 318.00 | 325.10 | -0.20% | 1,783,400 |
| 2025-10-21 | 326.70 | 335.39 | 325.35 | 325.76 | -0.50% | 917,400 |
| 2025-10-20 | 321.39 | 330.29 | 321.14 | 327.41 | +2.79% | 1,120,300 |
| 2025-10-17 | 311.77 | 320.91 | 310.30 | 318.53 | +1.33% | 997,600 |
| 2025-10-16 | 320.00 | 329.66 | 311.03 | 314.35 | -1.09% | 1,643,200 |
| 2025-10-15 | 315.94 | 319.98 | 314.00 | 317.83 | +1.28% | 886,200 |
| 2025-10-14 | 312.32 | 317.91 | 307.20 | 313.81 | -1.69% | 973,200 |
| 2025-10-13 | 323.01 | 323.28 | 313.80 | 319.21 | +1.52% | 885,900 |
| 2025-10-10 | 334.35 | 337.95 | 313.11 | 314.44 | -5.14% | 1,960,800 |
| 2025-10-09 | 329.50 | 335.53 | 325.00 | 331.48 | +1.44% | 1,489,200 |
| 2025-10-08 | 320.44 | 328.35 | 319.79 | 326.78 | +2.61% | 1,213,200 |
| 2025-10-07 | 323.02 | 325.00 | 311.11 | 318.46 | -1.08% | 1,411,300 |
| 2025-10-06 | 323.22 | 331.50 | 319.72 | 321.93 | +0.22% | 1,680,400 |
| 2025-10-03 | 328.75 | 329.46 | 316.62 | 321.21 | -1.56% | 1,113,100 |
| 2025-10-02 | 328.98 | 335.83 | 325.01 | 326.29 | +1.48% | 3,154,100 |
| 2025-10-01 | 310.75 | 324.83 | 309.92 | 321.53 | +3.59% | 3,803,600 |
| 2025-09-30 | 315.52 | 318.38 | 306.44 | 310.38 | -2.09% | 1,520,400 |
| 2025-09-29 | 321.00 | 322.00 | 314.53 | 317.00 | -0.44% | 1,641,500 |
| 2025-09-26 | 315.25 | 319.52 | 312.00 | 318.41 | +0.98% | 1,263,300 |
| 2025-09-25 | 313.47 | 316.34 | 309.34 | 315.32 | +0.01% | 1,238,500 |
| 2025-09-24 | 320.53 | 322.53 | 315.20 | 315.30 | -1.15% | 1,367,300 |
| 2025-09-23 | 324.00 | 326.57 | 318.21 | 318.96 | -1.43% | 2,047,900 |
| 2025-09-22 | 323.19 | 327.50 | 320.00 | 323.59 | +0.05% | 1,921,000 |
| 2025-09-19 | 320.15 | 325.54 | 317.92 | 323.43 | +2.25% | 3,034,300 |
| 2025-09-18 | 319.00 | 322.25 | 310.22 | 316.30 | +0.29% | 2,630,500 |
| 2025-09-17 | 327.93 | 329.01 | 306.50 | 315.38 | -3.66% | 3,724,500 |
| 2025-09-16 | 333.90 | 334.00 | 325.17 | 327.37 | -1.98% | 1,919,400 |
| 2025-09-15 | 335.51 | 344.30 | 333.50 | 333.97 | +1.17% | 3,548,000 |
| 2025-09-12 | 336.10 | 336.10 | 328.27 | 330.10 | -0.60% | 1,282,600 |
| 2025-09-11 | 337.25 | 340.80 | 331.81 | 332.10 | -0.83% | 1,366,300 |
| 2025-09-10 | 333.99 | 344.85 | 333.21 | 334.87 | +1.14% | 2,641,600 |
| 2025-09-09 | 323.50 | 331.89 | 322.00 | 331.09 | +2.41% | 2,064,000 |
| 2025-09-08 | 326.25 | 327.19 | 320.65 | 323.29 | -0.45% | 1,328,100 |
| 2025-09-05 | 325.05 | 331.04 | 322.79 | 324.74 | +0.84% | 2,339,400 |
| 2025-09-04 | 311.60 | 322.66 | 306.01 | 322.05 | +2.93% | 2,750,900 |
| 2025-09-03 | 319.97 | 320.44 | 306.02 | 312.88 | -1.70% | 2,978,200 |
| 2025-09-02 | 310.00 | 323.58 | 308.50 | 318.29 | +0.85% | 4,189,200 |
| 2025-08-29 | 314.42 | 321.92 | 308.39 | 315.61 | -0.78% | 5,695,500 |
| 2025-08-28 | 299.49 | 321.57 | 297.00 | 318.10 | +7.58% | 10,726,100 |
| 2025-08-27 | 282.05 | 297.26 | 275.66 | 295.70 | +37.96% | 20,747,000 |
| 2025-08-26 | 217.91 | 220.48 | 212.31 | 214.34 | -1.88% | 7,908,500 |
| 2025-08-25 | 219.00 | 219.61 | 214.30 | 218.44 | -0.28% | 2,251,700 |
| 2025-08-22 | 211.03 | 220.00 | 208.65 | 219.06 | +3.35% | 1,804,500 |
| 2025-08-21 | 211.28 | 213.80 | 206.92 | 211.96 | -0.35% | 1,541,100 |
| 2025-08-20 | 214.35 | 216.78 | 208.86 | 212.70 | -2.70% | 2,049,600 |
| 2025-08-19 | 227.47 | 229.35 | 217.85 | 218.61 | -3.72% | 1,762,600 |
| 2025-08-18 | 222.98 | 231.55 | 220.32 | 227.06 | +4.03% | 2,693,300 |
| 2025-08-15 | 207.08 | 219.04 | 207.00 | 218.26 | +6.80% | 2,156,900 |
| 2025-08-14 | 204.29 | 206.61 | 202.05 | 204.37 | -1.48% | 1,402,100 |
| 2025-08-13 | 210.34 | 210.98 | 206.00 | 207.43 | -0.19% | 2,520,300 |
| 2025-08-12 | 202.14 | 209.15 | 198.47 | 207.82 | +3.39% | 3,280,300 |
| 2025-08-11 | 207.00 | 211.47 | 199.59 | 201.00 | -3.91% | 3,128,100 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+18.05%). Worst month: Mar (-15.96%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is MongoDB's (MDB) latest close?
398.80 on 2026-08-07, from the Closelook data lake's daily price record.
What is MDB's 52-week high and low?
444.72 high and 198.47 low over the trailing 52 weeks, as of 2026-08-07.
What is MongoDB's strongest and weakest month historically?
Historically, MDB's strongest calendar month has been Aug (average +18.05%) and its weakest Mar (average -15.96%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.