MongoDB, Inc. (MDB) stock
MDBNasdaqServices-Prepackaged SoftwareFiscal year ends January 31
Financials through Q2 FY2027, quarter ended Jul 31, 2026Last filing: 10-Q on Sep 1, 2026Score 12/301360% above fair value
$352.96−31.99 (-8.31%)
Close on Oct 30, 2026Market cap $28.43BP/E 490.2Yield –
Price history
MongoDB share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$352.96
-8.31% on the day
52-week range
$215.68 – $473.10
-25.4% from the high
Change over 52 weeks
+1.6%
From $347.54 on Oct 30, 2025
Average volume
2.00M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $370.81 | $371.49 | $341.16 | $352.96 | -8.31% | 1,619,274 |
| Oct 29, 2026 | $375.96 | $395.00 | $372.61 | $384.95 | -2.16% | 1,772,312 |
| Oct 28, 2026 | $387.07 | $400.88 | $387.00 | $393.44 | +0.92% | 993,101 |
| Oct 27, 2026 | $390.32 | $394.09 | $383.45 | $389.84 | +0.19% | 891,586 |
| Oct 26, 2026 | $373.47 | $389.88 | $370.00 | $389.11 | +4.86% | 1,066,921 |
| Oct 23, 2026 | $362.01 | $375.20 | $357.29 | $371.09 | +2.44% | 1,294,212 |
| Oct 22, 2026 | $385.44 | $386.58 | $359.90 | $362.24 | -7.30% | 2,049,525 |
| Oct 21, 2026 | $368.04 | $392.75 | $364.00 | $390.75 | +6.71% | 2,526,945 |
| Oct 20, 2026 | $346.32 | $366.79 | $340.93 | $366.18 | +5.02% | 1,354,664 |
| Oct 19, 2026 | $342.61 | $352.22 | $340.15 | $348.69 | +3.29% | 1,473,305 |
| Oct 16, 2026 | $367.57 | $373.27 | $328.15 | $337.57 | -7.89% | 2,791,490 |
| Oct 15, 2026 | $344.34 | $367.00 | $341.00 | $366.49 | +2.86% | 1,336,073 |
| Oct 14, 2026 | $369.18 | $376.36 | $355.60 | $356.29 | -4.50% | 1,361,240 |
| Oct 13, 2026 | $379.50 | $411.49 | $372.06 | $373.07 | -2.16% | 3,033,878 |
| Oct 12, 2026 | $389.00 | $390.00 | $376.25 | $381.29 | -1.20% | 1,012,417 |
| Oct 9, 2026 | $375.85 | $387.85 | $371.53 | $385.93 | +3.93% | 1,974,792 |
| Oct 8, 2026 | $359.90 | $372.96 | $357.59 | $371.35 | +2.29% | 1,866,461 |
| Oct 7, 2026 | $362.13 | $367.44 | $357.37 | $363.03 | +0.64% | 1,312,480 |
| Oct 6, 2026 | $364.80 | $374.79 | $359.45 | $360.71 | +0.41% | 1,607,414 |
| Oct 5, 2026 | $360.37 | $366.77 | $351.20 | $359.23 | +0.35% | 2,947,051 |
| Oct 2, 2026 | $353.27 | $360.83 | $336.36 | $357.96 | +1.77% | 2,697,263 |
| Oct 1, 2026 | $352.47 | $355.65 | $342.00 | $351.73 | +0.89% | 2,625,715 |
| Sep 30, 2026 | $341.00 | $370.43 | $339.93 | $348.61 | +3.39% | 6,258,452 |
| Sep 29, 2026 | $335.15 | $349.00 | $321.00 | $337.19 | +0.75% | 9,347,890 |
| Sep 28, 2026 | $311.35 | $344.30 | $300.00 | $334.68 | -18.46% | 17,855,120 |
| Sep 25, 2026 | $417.60 | $432.86 | $409.18 | $410.44 | -2.60% | 1,381,220 |
| Sep 24, 2026 | $423.04 | $427.00 | $416.39 | $421.40 | -1.62% | 1,204,748 |
| Sep 23, 2026 | $429.34 | $438.28 | $424.14 | $428.36 | +0.16% | 1,193,291 |
| Sep 22, 2026 | $409.31 | $439.75 | $406.66 | $427.69 | +5.01% | 2,113,730 |
| Sep 21, 2026 | $386.95 | $407.61 | $379.00 | $407.30 | +6.19% | 1,251,885 |
| Sep 18, 2026 | $396.46 | $397.39 | $381.48 | $383.56 | -2.51% | 1,291,560 |
| Sep 17, 2026 | $375.92 | $403.00 | $372.00 | $393.42 | +4.54% | 1,546,003 |
| Sep 16, 2026 | $372.81 | $386.98 | $372.81 | $376.34 | -0.35% | 1,419,933 |
| Sep 15, 2026 | $372.74 | $388.05 | $371.72 | $377.67 | -1.21% | 1,014,540 |
| Sep 14, 2026 | $367.69 | $385.97 | $360.00 | $382.29 | +5.54% | 1,866,282 |
| Sep 11, 2026 | $373.43 | $374.91 | $361.21 | $362.21 | -3.12% | 938,770 |
| Sep 10, 2026 | $360.42 | $378.21 | $356.01 | $373.87 | +4.32% | 1,636,432 |
| Sep 9, 2026 | $359.97 | $365.49 | $354.19 | $358.38 | +0.67% | 2,380,422 |
| Sep 8, 2026 | $360.75 | $364.17 | $354.11 | $356.00 | -3.46% | 2,492,031 |
| Sep 4, 2026 | $378.34 | $381.25 | $365.90 | $368.74 | -4.09% | 2,069,730 |
| Sep 3, 2026 | $378.76 | $391.61 | $375.50 | $384.45 | +2.41% | 2,666,232 |
| Sep 2, 2026 | $379.25 | $398.50 | $371.00 | $375.40 | -13.54% | 7,372,718 |
| Sep 1, 2026 | $443.19 | $448.68 | $430.53 | $434.21 | -4.23% | 3,603,208 |
| Aug 31, 2026 | $443.71 | $455.97 | $441.52 | $453.37 | +1.51% | 1,755,944 |
| Aug 28, 2026 | $440.96 | $457.85 | $440.09 | $446.62 | +1.37% | 1,449,269 |
| Aug 27, 2026 | $420.00 | $445.95 | $419.04 | $440.58 | +8.49% | 1,799,294 |
| Aug 26, 2026 | $391.23 | $407.71 | $388.08 | $406.11 | +0.29% | 976,019 |
| Aug 25, 2026 | $406.71 | $415.71 | $397.72 | $404.92 | +0.55% | 925,894 |
| Aug 24, 2026 | $423.50 | $425.33 | $401.00 | $402.69 | -6.53% | 1,453,388 |
| Aug 21, 2026 | $425.95 | $431.93 | $415.01 | $430.83 | +2.49% | 918,566 |
| Aug 20, 2026 | $433.92 | $437.02 | $418.90 | $420.37 | -4.58% | 1,273,566 |
| Aug 19, 2026 | $437.32 | $444.78 | $425.29 | $440.53 | +1.36% | 1,179,334 |
| Aug 18, 2026 | $430.67 | $449.62 | $430.67 | $434.62 | -0.93% | 1,120,144 |
| Aug 17, 2026 | $453.82 | $457.98 | $437.23 | $438.70 | -4.70% | 1,623,357 |
| Aug 14, 2026 | $469.83 | $473.10 | $455.19 | $460.33 | -2.53% | 1,576,300 |
| Aug 13, 2026 | $443.99 | $472.32 | $442.75 | $472.29 | +7.87% | 2,156,754 |
| Aug 12, 2026 | $428.82 | $443.31 | $428.00 | $437.83 | -0.30% | 1,455,207 |
| Aug 11, 2026 | $425.90 | $439.36 | $418.12 | $439.16 | +5.40% | 1,767,025 |
| Aug 10, 2026 | $394.41 | $423.30 | $393.81 | $416.67 | +4.48% | 1,696,300 |
| Aug 7, 2026 | $382.46 | $399.87 | $380.43 | $398.80 | +7.78% | 1,709,866 |
| Aug 6, 2026 | $358.00 | $377.14 | $355.00 | $370.00 | -1.69% | 1,552,408 |
| Aug 5, 2026 | $381.01 | $387.14 | $373.00 | $376.36 | -0.97% | 1,623,849 |
| Aug 4, 2026 | $356.89 | $383.20 | $356.56 | $380.04 | +6.17% | 2,053,376 |
| Aug 3, 2026 | $347.65 | $363.60 | $341.75 | $357.97 | +6.07% | 1,810,243 |
| Jul 31, 2026 | $329.05 | $338.64 | $325.00 | $337.48 | +3.56% | 1,078,767 |
| Jul 30, 2026 | $319.10 | $328.88 | $318.17 | $325.88 | +1.49% | 1,457,849 |
| Jul 29, 2026 | $309.47 | $332.86 | $309.01 | $321.10 | +3.37% | 1,987,749 |
| Jul 28, 2026 | $309.51 | $314.01 | $295.37 | $310.62 | +0.29% | 970,924 |
| Jul 27, 2026 | $306.50 | $314.16 | $303.57 | $309.71 | +3.85% | 870,775 |
| Jul 24, 2026 | $301.67 | $302.15 | $291.79 | $298.22 | -0.31% | 689,463 |
| Jul 23, 2026 | $307.04 | $311.10 | $296.30 | $299.14 | -1.91% | 853,424 |
| Jul 22, 2026 | $307.37 | $307.37 | $297.37 | $304.97 | -0.87% | 1,286,716 |
| Jul 21, 2026 | $319.00 | $329.71 | $305.12 | $307.65 | -4.86% | 1,472,987 |
| Jul 20, 2026 | $311.11 | $329.93 | $310.86 | $323.36 | +3.53% | 1,099,373 |
| Jul 17, 2026 | $322.49 | $327.39 | $311.00 | $312.33 | -4.95% | 2,057,461 |
| Jul 16, 2026 | $333.07 | $334.00 | $318.12 | $328.60 | -1.33% | 1,109,209 |
| Jul 15, 2026 | $351.64 | $353.39 | $329.24 | $333.04 | -3.37% | 1,103,393 |
| Jul 14, 2026 | $324.05 | $353.00 | $315.82 | $344.67 | +1.98% | 2,275,194 |
| Jul 13, 2026 | $343.55 | $349.80 | $333.40 | $337.97 | -1.20% | 1,574,178 |
| Jul 10, 2026 | $371.55 | $373.33 | $339.40 | $342.08 | -5.73% | 1,402,484 |
| Jul 9, 2026 | $349.47 | $364.90 | $345.00 | $362.87 | +0.97% | 960,080 |
| Jul 8, 2026 | $352.57 | $364.38 | $350.14 | $359.40 | -0.53% | 1,004,966 |
| Jul 7, 2026 | $365.98 | $370.00 | $359.09 | $361.32 | +0.95% | 1,446,410 |
| Jul 6, 2026 | $347.07 | $360.18 | $345.66 | $357.91 | +0.85% | 1,265,727 |
| Jul 2, 2026 | $358.49 | $363.18 | $349.20 | $354.88 | -1.25% | 1,612,778 |
| Jul 1, 2026 | $345.94 | $361.76 | $342.41 | $359.38 | +6.99% | 1,734,173 |
| Jun 30, 2026 | $334.25 | $339.75 | $332.16 | $335.90 | -0.67% | 1,242,767 |
| Jun 29, 2026 | $322.96 | $338.76 | $320.51 | $338.18 | +7.70% | 2,286,913 |
| Jun 26, 2026 | $294.25 | $314.99 | $293.67 | $314.01 | +6.77% | 3,468,766 |
| Jun 25, 2026 | $301.54 | $305.84 | $290.57 | $294.10 | -2.76% | 1,371,098 |
| Jun 24, 2026 | $318.00 | $323.57 | $300.84 | $302.44 | -5.77% | 1,476,102 |
| Jun 23, 2026 | $316.01 | $325.69 | $313.19 | $320.97 | +0.57% | 924,048 |
| Jun 22, 2026 | $321.58 | $325.22 | $309.25 | $319.16 | -4.08% | 2,105,097 |
| Jun 18, 2026 | $333.58 | $336.34 | $314.56 | $332.75 | -0.58% | 3,010,064 |
| Jun 17, 2026 | $344.05 | $348.51 | $331.69 | $334.69 | -4.05% | 1,505,413 |
| Jun 16, 2026 | $353.00 | $364.16 | $344.00 | $348.81 | -1.52% | 1,069,451 |
| Jun 15, 2026 | $349.83 | $364.26 | $346.50 | $354.18 | +3.32% | 1,271,770 |
| Jun 12, 2026 | $355.95 | $359.39 | $340.50 | $342.80 | -3.28% | 939,690 |
| Jun 11, 2026 | $345.49 | $359.24 | $338.59 | $354.41 | +1.76% | 1,149,215 |
| Jun 10, 2026 | $334.61 | $359.50 | $331.56 | $348.28 | +2.35% | 1,506,142 |
| Jun 9, 2026 | $349.40 | $356.46 | $325.22 | $340.28 | -3.48% | 1,788,144 |
| Jun 8, 2026 | $348.01 | $359.00 | $344.14 | $352.56 | +0.52% | 1,775,954 |
| Jun 5, 2026 | $375.09 | $381.00 | $350.11 | $350.74 | -7.74% | 1,786,156 |
| Jun 4, 2026 | $371.95 | $390.00 | $369.00 | $380.18 | +3.22% | 1,690,659 |
| Jun 3, 2026 | $391.27 | $392.49 | $364.37 | $368.32 | -7.56% | 2,096,285 |
| Jun 2, 2026 | $387.55 | $412.00 | $385.44 | $398.46 | -1.34% | 2,474,468 |
| Jun 1, 2026 | $346.00 | $409.00 | $345.50 | $403.88 | +20.36% | 6,787,728 |
| May 29, 2026 | $350.50 | $352.59 | $303.97 | $335.55 | +3.03% | 10,612,620 |
| May 28, 2026 | $321.50 | $331.85 | $316.20 | $325.68 | +10.60% | 9,641,949 |
| May 27, 2026 | $301.40 | $303.90 | $292.72 | $294.46 | -4.19% | 3,148,195 |
| May 26, 2026 | $314.37 | $317.46 | $303.80 | $307.35 | -5.76% | 3,220,205 |
| May 22, 2026 | $318.05 | $330.99 | $318.05 | $326.13 | +2.72% | 1,264,180 |
| May 21, 2026 | $325.40 | $325.40 | $312.73 | $317.50 | -3.54% | 1,978,991 |
| May 20, 2026 | $331.30 | $336.83 | $323.59 | $329.14 | -1.66% | 1,421,071 |
| May 19, 2026 | $338.63 | $349.21 | $331.01 | $334.68 | +1.42% | 1,880,351 |
| May 18, 2026 | $311.91 | $339.97 | $309.40 | $330.00 | +5.72% | 2,690,233 |
| May 15, 2026 | $304.50 | $316.84 | $301.26 | $312.16 | +2.99% | 1,454,729 |
| May 14, 2026 | $302.05 | $304.70 | $292.46 | $303.09 | +0.03% | 1,145,661 |
| May 13, 2026 | $307.19 | $310.96 | $296.27 | $303.00 | -1.85% | 1,546,583 |
| May 12, 2026 | $307.74 | $317.21 | $305.82 | $308.72 | +4.78% | 2,653,970 |
| May 11, 2026 | $294.98 | $305.45 | $289.72 | $294.65 | -1.61% | 1,441,701 |
| May 8, 2026 | $289.65 | $301.15 | $282.05 | $299.47 | +2.06% | 1,813,007 |
| May 7, 2026 | $290.06 | $304.03 | $289.13 | $293.42 | +10.62% | 3,614,403 |
| May 6, 2026 | $265.40 | $268.82 | $255.62 | $265.26 | -0.53% | 839,332 |
| May 5, 2026 | $267.29 | $272.87 | $260.00 | $266.68 | +0.75% | 926,950 |
| May 4, 2026 | $263.65 | $270.62 | $259.79 | $264.69 | +0.47% | 1,049,062 |
| May 1, 2026 | $260.85 | $269.60 | $260.21 | $263.46 | +5.04% | 1,418,783 |
| Apr 30, 2026 | $258.29 | $258.49 | $244.88 | $250.83 | -2.89% | 1,844,264 |
| Apr 29, 2026 | $255.31 | $259.67 | $251.57 | $258.29 | +0.03% | 852,217 |
| Apr 28, 2026 | $264.97 | $269.98 | $256.32 | $258.20 | -2.34% | 1,214,198 |
| Apr 27, 2026 | $253.59 | $265.72 | $251.37 | $264.38 | +4.25% | 1,252,527 |
| Apr 24, 2026 | $258.00 | $258.10 | $240.62 | $253.59 | -1.75% | 2,074,260 |
| Apr 23, 2026 | $257.56 | $258.49 | $250.07 | $258.11 | -4.24% | 1,814,739 |
| Apr 22, 2026 | $267.77 | $272.37 | $265.10 | $269.54 | +3.10% | 1,181,638 |
| Apr 21, 2026 | $266.10 | $272.77 | $261.00 | $261.43 | -1.01% | 1,064,807 |
| Apr 20, 2026 | $262.98 | $268.89 | $257.15 | $264.11 | +0.28% | 1,481,947 |
| Apr 17, 2026 | $254.39 | $269.42 | $250.04 | $263.38 | +4.87% | 2,582,823 |
| Apr 16, 2026 | $252.00 | $255.65 | $246.55 | $251.14 | +2.90% | 1,489,822 |
| Apr 15, 2026 | $234.81 | $244.69 | $231.00 | $244.06 | +4.48% | 1,818,562 |
| Apr 14, 2026 | $236.60 | $242.43 | $232.42 | $233.60 | -1.08% | 1,213,894 |
| Apr 13, 2026 | $226.34 | $237.54 | $224.62 | $236.14 | +4.51% | 1,471,158 |
| Apr 10, 2026 | $230.52 | $232.04 | $215.68 | $225.95 | -1.54% | 3,075,475 |
| Apr 9, 2026 | $250.75 | $250.75 | $229.03 | $229.49 | -8.32% | 2,586,090 |
| Apr 8, 2026 | $265.12 | $266.50 | $246.70 | $250.32 | -1.48% | 1,903,409 |
| Apr 7, 2026 | $253.03 | $256.99 | $248.47 | $254.08 | -0.36% | 871,856 |
| Apr 6, 2026 | $253.61 | $256.46 | $247.29 | $255.01 | +0.75% | 1,510,985 |
| Apr 2, 2026 | $245.90 | $254.13 | $241.38 | $253.12 | +1.51% | 1,289,445 |
| Apr 1, 2026 | $248.45 | $253.41 | $244.77 | $249.36 | +1.88% | 1,244,433 |
| Mar 31, 2026 | $236.75 | $246.58 | $235.10 | $244.77 | +4.06% | 1,083,947 |
| Mar 30, 2026 | $234.83 | $242.16 | $232.61 | $235.21 | -0.13% | 1,167,247 |
| Mar 27, 2026 | $237.63 | $239.04 | $230.01 | $235.51 | -2.39% | 1,440,131 |
| Mar 26, 2026 | $241.26 | $250.87 | $240.72 | $241.28 | -2.13% | 1,259,093 |
| Mar 25, 2026 | $257.57 | $258.20 | $240.55 | $246.54 | -2.85% | 2,038,300 |
| Mar 24, 2026 | $269.11 | $270.99 | $253.44 | $253.76 | -7.13% | 1,381,764 |
| Mar 23, 2026 | $270.17 | $279.98 | $268.00 | $273.25 | +4.63% | 1,414,983 |
| Mar 20, 2026 | $268.34 | $268.34 | $258.60 | $261.16 | -3.33% | 1,686,667 |
| Mar 19, 2026 | $266.00 | $273.00 | $264.00 | $270.16 | +0.61% | 1,303,508 |
| Mar 18, 2026 | $270.22 | $275.91 | $267.89 | $268.52 | -1.38% | 1,142,724 |
| Mar 17, 2026 | $265.31 | $278.68 | $265.00 | $272.27 | +1.99% | 1,340,481 |
| Mar 16, 2026 | $260.89 | $273.86 | $260.89 | $266.95 | +2.48% | 1,386,885 |
| Mar 13, 2026 | $260.29 | $268.55 | $256.65 | $260.50 | -0.07% | 1,556,098 |
| Mar 12, 2026 | $266.91 | $274.69 | $259.20 | $260.68 | -3.66% | 1,801,304 |
| Mar 11, 2026 | $273.30 | $278.69 | $266.64 | $270.57 | +0.00% | 1,340,847 |
| Mar 10, 2026 | $271.00 | $276.10 | $262.15 | $270.56 | -0.43% | 2,075,470 |
| Mar 9, 2026 | $266.20 | $272.71 | $263.00 | $271.74 | +0.47% | 1,656,368 |
| Mar 6, 2026 | $259.00 | $275.37 | $258.02 | $270.47 | +2.48% | 2,999,136 |
| Mar 5, 2026 | $249.87 | $268.77 | $249.87 | $263.93 | +6.42% | 3,778,472 |
| Mar 4, 2026 | $255.75 | $257.45 | $245.74 | $248.01 | -1.87% | 4,009,643 |
| Mar 3, 2026 | $235.41 | $263.98 | $229.60 | $252.73 | -22.24% | 12,122,840 |
| Mar 2, 2026 | $322.87 | $333.68 | $320.60 | $325.01 | -1.05% | 4,945,776 |
| Feb 27, 2026 | $328.79 | $331.30 | $319.21 | $328.47 | -2.42% | 1,825,523 |
| Feb 26, 2026 | $321.85 | $338.52 | $318.25 | $336.61 | +6.86% | 2,242,557 |
| Feb 25, 2026 | $311.29 | $319.19 | $305.75 | $314.99 | +0.79% | 1,938,722 |
| Feb 24, 2026 | $304.02 | $319.72 | $292.53 | $312.51 | +2.34% | 2,327,840 |
| Feb 23, 2026 | $337.65 | $337.95 | $298.00 | $305.37 | -11.37% | 3,012,423 |
| Feb 20, 2026 | $348.53 | $363.21 | $338.85 | $344.56 | -3.18% | 1,383,475 |
| Feb 19, 2026 | $362.18 | $363.58 | $353.50 | $355.89 | -1.98% | 941,209 |
| Feb 18, 2026 | $354.02 | $366.53 | $346.63 | $363.07 | +2.46% | 921,403 |
| Feb 17, 2026 | $364.76 | $364.76 | $340.40 | $354.36 | -3.81% | 1,652,300 |
| Feb 13, 2026 | $353.50 | $372.80 | $350.00 | $368.40 | +3.27% | 1,337,211 |
| Feb 12, 2026 | $364.50 | $372.58 | $345.00 | $356.74 | -2.12% | 1,609,568 |
| Feb 11, 2026 | $382.08 | $386.65 | $352.35 | $364.46 | -3.39% | 1,651,213 |
| Feb 10, 2026 | $383.30 | $388.00 | $366.95 | $377.26 | +5.45% | 2,417,875 |
| Feb 9, 2026 | $346.07 | $363.07 | $343.59 | $357.77 | +3.90% | 1,485,331 |
| Feb 6, 2026 | $339.84 | $344.66 | $319.30 | $344.35 | +5.47% | 1,930,277 |
| Feb 5, 2026 | $331.82 | $342.14 | $324.18 | $326.50 | -3.29% | 1,616,724 |
| Feb 4, 2026 | $339.16 | $342.81 | $318.92 | $337.60 | -2.44% | 2,587,316 |
| Feb 3, 2026 | $371.37 | $372.82 | $333.17 | $346.06 | -7.14% | 1,991,763 |
| Feb 2, 2026 | $369.75 | $381.00 | $359.95 | $372.68 | +0.36% | 1,086,448 |
| Jan 30, 2026 | $375.82 | $381.83 | $368.24 | $371.33 | -0.72% | 1,603,873 |
| Jan 29, 2026 | $395.40 | $398.00 | $362.90 | $374.02 | -9.01% | 2,745,000 |
| Jan 28, 2026 | $417.07 | $426.32 | $409.44 | $411.04 | -0.21% | 863,770 |
| Jan 27, 2026 | $420.00 | $423.48 | $410.21 | $411.89 | +0.16% | 702,993 |
| Jan 26, 2026 | $401.85 | $413.58 | $399.83 | $411.25 | +3.15% | 958,339 |
| Jan 23, 2026 | $406.61 | $408.22 | $396.89 | $398.69 | -1.47% | 1,047,630 |
| Jan 22, 2026 | $387.60 | $404.99 | $387.14 | $404.64 | +6.08% | 1,088,703 |
| Jan 21, 2026 | $387.22 | $390.89 | $380.19 | $381.44 | -0.88% | 1,093,056 |
| Jan 20, 2026 | $389.87 | $400.92 | $380.25 | $384.82 | -3.74% | 1,534,616 |
| Jan 16, 2026 | $390.64 | $413.72 | $386.75 | $399.76 | +2.71% | 1,988,304 |
| Jan 15, 2026 | $388.31 | $410.74 | $384.00 | $389.20 | +0.60% | 2,262,835 |
| Jan 14, 2026 | $409.36 | $410.36 | $385.45 | $386.89 | -5.91% | 1,627,555 |
| Jan 13, 2026 | $417.73 | $424.23 | $409.70 | $411.19 | -1.67% | 1,521,875 |
| Jan 12, 2026 | $408.12 | $419.27 | $404.60 | $418.19 | +2.47% | 1,088,050 |
| Jan 9, 2026 | $414.78 | $420.80 | $407.73 | $408.12 | -1.31% | 1,191,327 |
| Jan 8, 2026 | $440.51 | $444.00 | $411.55 | $413.52 | -6.15% | 1,578,427 |
| Jan 7, 2026 | $435.01 | $444.72 | $433.01 | $440.60 | +1.09% | 1,381,824 |
| Jan 6, 2026 | $420.52 | $436.42 | $418.94 | $435.86 | +3.57% | 1,740,133 |
| Jan 5, 2026 | $404.01 | $423.71 | $400.86 | $420.82 | +5.30% | 1,669,124 |
| Jan 2, 2026 | $422.50 | $423.50 | $392.50 | $399.65 | -4.77% | 2,555,142 |
| Dec 31, 2025 | $421.38 | $425.80 | $418.69 | $419.69 | -0.37% | 835,793 |
| Dec 30, 2025 | $425.49 | $428.65 | $420.91 | $421.23 | -0.45% | 921,493 |
| Dec 29, 2025 | $434.00 | $435.00 | $420.90 | $423.14 | -2.92% | 1,506,864 |
| Dec 26, 2025 | $435.56 | $439.67 | $435.05 | $435.85 | +0.08% | 532,898 |
| Dec 24, 2025 | $435.35 | $439.08 | $434.29 | $435.51 | -0.37% | 341,339 |
| Dec 23, 2025 | $439.00 | $439.39 | $432.50 | $437.13 | -0.58% | 843,980 |
| Dec 22, 2025 | $433.00 | $440.67 | $431.00 | $439.68 | +2.10% | 1,375,602 |
| Dec 19, 2025 | $429.00 | $431.56 | $423.25 | $430.64 | +1.28% | 1,407,419 |
| Dec 18, 2025 | $420.00 | $428.56 | $415.50 | $425.20 | +3.12% | 1,957,748 |
| Dec 17, 2025 | $421.85 | $428.53 | $411.76 | $412.35 | -2.17% | 1,349,814 |
| Dec 16, 2025 | $410.03 | $425.48 | $408.00 | $421.50 | +1.32% | 1,758,441 |
| Dec 15, 2025 | $420.79 | $420.86 | $411.00 | $416.00 | -0.72% | 2,066,245 |
| Dec 12, 2025 | $417.79 | $421.54 | $411.28 | $419.00 | -0.33% | 1,260,506 |
| Dec 11, 2025 | $423.18 | $432.55 | $418.64 | $420.39 | -1.64% | 1,313,982 |
| Dec 10, 2025 | $412.76 | $429.85 | $411.92 | $427.41 | +3.22% | 1,719,438 |
| Dec 9, 2025 | $416.36 | $419.99 | $412.75 | $414.06 | -1.11% | 1,234,116 |
| Dec 8, 2025 | $413.00 | $424.64 | $413.00 | $418.71 | +2.22% | 2,237,190 |
| Dec 5, 2025 | $397.39 | $411.24 | $393.53 | $409.62 | +3.25% | 2,101,169 |
| Dec 4, 2025 | $405.62 | $407.52 | $394.00 | $396.73 | -2.27% | 2,516,705 |
| Dec 3, 2025 | $404.79 | $411.45 | $396.37 | $405.94 | +0.98% | 2,574,094 |
| Dec 2, 2025 | $406.82 | $419.50 | $399.51 | $401.99 | +22.23% | 9,487,545 |
| Dec 1, 2025 | $326.43 | $335.92 | $321.26 | $328.87 | -1.05% | 4,997,628 |
| Nov 28, 2025 | $330.51 | $336.24 | $330.51 | $332.37 | +1.87% | 1,199,625 |
| Nov 26, 2025 | $331.28 | $331.80 | $325.00 | $326.27 | -1.65% | 1,420,966 |
| Nov 25, 2025 | $329.57 | $333.51 | $322.53 | $331.75 | +0.34% | 1,582,596 |
| Nov 24, 2025 | $325.05 | $334.65 | $324.36 | $330.63 | +2.94% | 2,208,983 |
| Nov 21, 2025 | $327.45 | $328.98 | $309.94 | $321.18 | -2.40% | 2,179,478 |
| Nov 20, 2025 | $344.72 | $353.29 | $326.17 | $329.09 | -2.40% | 1,646,306 |
| Nov 19, 2025 | $337.23 | $343.29 | $332.88 | $337.19 | -0.20% | 727,035 |
| Nov 18, 2025 | $334.00 | $341.26 | $331.01 | $337.86 | -0.51% | 970,890 |
| Nov 17, 2025 | $349.82 | $352.00 | $333.64 | $339.60 | -3.69% | 1,444,586 |
| Nov 14, 2025 | $338.98 | $356.50 | $337.00 | $352.61 | +0.42% | 1,377,369 |
| Nov 13, 2025 | $359.85 | $362.99 | $347.62 | $351.14 | -3.90% | 1,406,066 |
| Nov 12, 2025 | $372.88 | $376.18 | $364.54 | $365.38 | -1.63% | 1,284,611 |
| Nov 11, 2025 | $373.47 | $375.11 | $363.28 | $371.42 | -0.66% | 1,461,155 |
| Nov 10, 2025 | $363.32 | $377.84 | $358.85 | $373.89 | +3.56% | 1,986,415 |
| Nov 7, 2025 | $347.45 | $362.24 | $339.00 | $361.04 | +1.46% | 1,622,028 |
| Nov 6, 2025 | $362.00 | $365.86 | $352.35 | $355.83 | +1.58% | 1,588,450 |
| Nov 5, 2025 | $354.75 | $358.88 | $345.39 | $350.28 | -1.56% | 1,646,722 |
| Nov 4, 2025 | $358.95 | $368.90 | $350.13 | $355.84 | -3.58% | 1,828,632 |
| Nov 3, 2025 | $385.04 | $385.44 | $356.56 | $369.05 | +2.57% | 4,892,455 |
| Oct 31, 2025 | $354.50 | $362.15 | $349.60 | $359.82 | +3.53% | 2,074,058 |
| Oct 30, 2025 | $338.11 | $355.49 | $336.95 | $347.54 | +2.06% | 2,316,091 |
| Oct 29, 2025 | $335.50 | $343.27 | $330.00 | $340.53 | +1.21% | 1,072,340 |
| Oct 28, 2025 | $343.00 | $343.82 | $335.88 | $336.46 | -1.09% | 885,650 |
| Oct 27, 2025 | $339.29 | $346.86 | $338.00 | $340.17 | +1.98% | 953,118 |
| Oct 24, 2025 | $335.05 | $340.98 | $333.54 | $333.57 | +1.08% | 1,139,523 |
| Oct 23, 2025 | $321.23 | $331.32 | $321.00 | $330.01 | +1.51% | 694,048 |
| Oct 22, 2025 | $324.30 | $330.00 | $318.00 | $325.10 | -0.20% | 1,783,449 |
| Oct 21, 2025 | $326.71 | $335.39 | $325.35 | $325.76 | -0.50% | 917,354 |
| Oct 20, 2025 | $321.39 | $330.29 | $321.14 | $327.41 | – | 1,120,680 |
Seasonality
MDB return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.0% | 1.8% | -1.6% | -0.6% | 7.7% | 11.3% | 4.6% | 14.0% | -7.5% | 2.7% | 5.4% | 5.6% |
| Months up | 5 of 9 | 4 of 9 | 4 of 9 | 5 of 9 | 5 of 9 | 8 of 9 | 7 of 9 | 8 of 9 | 2 of 9 | 5 of 9 | 5 of 9 | 6 of 9 |
| 2026 | -11.5% | -11.5% | -25.5% | 2.5% | 33.8% | 0.1% | 0.5% | 34.3% | -23.1% | 1.2% | ||
| 2025 | 17.4% | -2.2% | -34.4% | -1.8% | 9.7% | 11.2% | 13.3% | 32.7% | -1.7% | 15.9% | -7.6% | 26.3% |
| 2024 | -2.0% | 11.7% | -19.9% | 1.8% | -35.4% | 5.9% | 1.0% | 15.2% | -7.0% | 0.0% | 19.3% | -27.8% |
| 2023 | 8.8% | -2.2% | 11.3% | 2.9% | 22.4% | 39.9% | 3.0% | -9.9% | -9.3% | -0.4% | 20.6% | -1.7% |
| 2022 | -23.5% | -5.7% | 16.1% | -20.0% | -33.2% | 9.4% | 20.4% | 3.3% | -38.5% | -7.8% | -16.6% | 28.9% |
| 2021 | 2.9% | 4.4% | -30.7% | 11.2% | -1.9% | 23.8% | -0.7% | 9.2% | 20.3% | 10.6% | -4.4% | 6.3% |
| 2020 | 24.5% | -7.0% | -10.5% | 18.7% | 43.2% | -2.5% | 1.2% | 2.1% | -1.0% | -1.3% | 25.8% | 25.0% |
| 2019 | 10.3% | 10.0% | 44.8% | -4.1% | -0.4% | 8.4% | -5.8% | 6.3% | -20.9% | 6.1% | 16.4% | -11.5% |
| 2018 | -8.7% | 18.8% | 34.7% | -17.1% | 31.0% | 5.3% | 9.0% | 33.0% | 13.3% | -0.1% | 1.7% | 1.0% |
| 2017 | -6.4% | 4.0% |