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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $352.47 | $411.49 | $328.15 | $352.96 | +1.25% | 39,608,119 |
| Sep 2026 | $443.19 | $448.68 | $300.00 | $348.61 | -23.11% | 70,904,197 |
| Aug 2026 | $347.65 | $473.10 | $341.75 | $453.37 | +34.34% | 31,876,103 |
| Jul 2026 | $345.94 | $373.33 | $291.79 | $337.48 | +0.47% | 29,314,080 |
| Jun 2026 | $346.00 | $412.00 | $290.57 | $335.90 | +0.10% | 41,725,930 |
| May 2026 | $260.85 | $352.59 | $255.62 | $335.55 | +33.78% | 53,761,976 |
| Apr 2026 | $248.45 | $272.77 | $215.68 | $250.83 | +2.48% | 33,838,549 |
| Mar 2026 | $322.87 | $333.68 | $229.60 | $244.77 | -25.48% | 52,931,684 |
| Feb 2026 | $369.75 | $388.00 | $292.53 | $328.47 | -11.54% | 33,959,178 |
| Jan 2026 | $422.50 | $444.72 | $362.90 | $371.33 | -11.52% | 30,242,576 |
| Dec 2025 | $326.43 | $440.67 | $321.26 | $419.69 | +26.27% | 44,340,009 |
| Nov 2025 | $385.04 | $385.44 | $309.94 | $332.37 | -7.63% | 32,474,368 |
| Oct 2025 | $310.75 | $362.15 | $307.21 | $359.82 | +15.93% | 34,170,056 |
| Sep 2025 | $310.00 | $344.85 | $306.01 | $310.38 | -1.66% | 46,797,802 |
| Aug 2025 | $232.63 | $321.92 | $198.47 | $315.61 | +32.67% | 85,183,246 |
| Jul 2025 | $210.00 | $251.24 | $201.01 | $237.89 | +13.29% | 46,805,835 |
| Jun 2025 | $188.42 | $237.18 | $183.64 | $209.99 | +11.21% | 60,210,876 |
| May 2025 | $178.20 | $198.58 | $169.26 | $188.83 | +9.68% | 46,586,692 |
| Apr 2025 | $174.69 | $183.00 | $140.78 | $172.17 | -1.84% | 52,566,571 |
| Mar 2025 | $270.63 | $275.54 | $170.85 | $175.40 | -34.41% | 68,156,962 |
| Feb 2025 | $266.00 | $298.92 | $253.00 | $267.43 | -2.15% | 24,969,522 |
| Jan 2025 | $234.09 | $286.83 | $234.09 | $273.32 | +17.40% | 32,989,507 |
| Dec 2024 | $323.00 | $370.00 | $229.40 | $232.81 | -27.81% | 61,660,619 |
| Nov 2024 | $270.40 | $353.55 | $264.18 | $322.49 | +19.26% | 31,012,667 |
| Oct 2024 | $272.04 | $297.68 | $250.26 | $270.40 | +0.02% | 28,556,170 |
| Sep 2024 | $290.79 | $300.00 | $265.73 | $270.35 | -7.03% | 21,299,984 |
| Aug 2024 | $246.47 | $293.28 | $212.74 | $290.79 | +15.23% | 31,593,911 |
| Jul 2024 | $253.00 | $271.66 | $237.36 | $252.36 | +0.96% | 31,410,244 |
| Jun 2024 | $243.15 | $252.11 | $214.74 | $249.96 | +5.89% | 41,503,560 |
| May 2024 | $379.15 | $387.19 | $225.25 | $236.06 | -35.36% | 35,380,012 |
| Apr 2024 | $363.14 | $385.86 | $321.77 | $365.18 | +1.82% | 27,590,770 |
| Mar 2024 | $449.12 | $449.12 | $340.35 | $358.64 | -19.87% | 34,599,563 |
| Feb 2024 | $404.93 | $509.62 | $399.88 | $447.58 | +11.75% | 25,041,337 |
| Jan 2024 | $404.45 | $426.51 | $360.10 | $400.52 | -2.04% | 27,096,225 |
| Dec 2023 | $420.03 | $440.81 | $373.23 | $408.85 | -1.66% | 45,005,888 |
| Nov 2023 | $345.21 | $442.84 | $323.31 | $415.74 | +20.65% | 28,053,848 |
| Oct 2023 | $342.39 | $374.67 | $321.00 | $344.59 | -0.37% | 21,902,647 |
| Sep 2023 | $395.01 | $414.00 | $323.01 | $345.86 | -9.29% | 27,749,114 |
| Aug 2023 | $420.00 | $424.97 | $342.01 | $381.30 | -9.94% | 29,810,084 |
| Jul 2023 | $406.78 | $439.00 | $376.49 | $423.40 | +3.02% | 27,459,956 |
| Jun 2023 | $285.73 | $418.70 | $275.76 | $410.99 | +39.89% | 51,761,596 |
| May 2023 | $237.00 | $298.37 | $215.56 | $293.79 | +22.43% | 38,776,825 |
| Apr 2023 | $228.33 | $243.73 | $198.72 | $239.96 | +2.93% | 28,510,993 |
| Mar 2023 | $209.69 | $233.21 | $189.59 | $233.12 | +11.26% | 45,865,927 |
| Feb 2023 | $214.55 | $248.15 | $203.37 | $209.52 | -2.19% | 26,443,843 |
| Jan 2023 | $199.45 | $224.90 | $164.59 | $214.21 | +8.82% | 32,623,840 |
| Dec 2022 | $153.92 | $221.20 | $142.02 | $196.84 | +28.91% | 53,915,189 |
| Nov 2022 | $189.81 | $194.50 | $135.15 | $152.69 | -16.58% | 42,792,764 |
| Oct 2022 | $199.01 | $208.99 | $166.61 | $183.03 | -7.82% | 40,338,675 |
| Sep 2022 | $266.94 | $278.67 | $188.17 | $198.56 | -38.50% | 51,296,163 |
| Aug 2022 | $308.03 | $390.84 | $302.05 | $322.86 | +3.33% | 24,890,618 |
| Jul 2022 | $263.72 | $323.89 | $256.55 | $312.47 | +20.41% | 31,489,509 |
| Jun 2022 | $241.81 | $313.67 | $231.34 | $259.50 | +9.42% | 39,875,364 |
| May 2022 | $350.30 | $366.90 | $213.39 | $237.15 | -33.18% | 43,240,329 |
| Apr 2022 | $443.06 | $471.96 | $352.64 | $354.93 | -19.99% | 19,878,745 |
| Mar 2022 | $382.87 | $455.68 | $272.50 | $443.59 | +16.13% | 38,174,313 |
| Feb 2022 | $406.70 | $464.73 | $331.80 | $381.99 | -5.71% | 18,351,769 |
| Jan 2022 | $515.00 | $519.54 | $340.25 | $405.11 | -23.47% | 28,604,095 |
| Dec 2021 | $502.00 | $570.58 | $417.22 | $529.35 | +6.27% | 22,899,369 |
| Nov 2021 | $521.99 | $590.00 | $482.33 | $498.10 | -4.45% | 13,884,959 |
| Oct 2021 | $474.01 | $525.00 | $434.45 | $521.29 | +10.56% | 14,142,442 |
| Sep 2021 | $390.90 | $518.34 | $387.97 | $471.51 | +20.34% | 26,614,534 |
| Aug 2021 | $359.10 | $402.79 | $347.34 | $391.83 | +9.17% | 11,486,452 |
| Jul 2021 | $360.62 | $375.20 | $324.97 | $358.92 | -0.72% | 12,019,584 |
| Jun 2021 | $291.74 | $393.63 | $270.13 | $361.52 | +23.83% | 22,645,080 |
| May 2021 | $298.50 | $299.98 | $238.01 | $291.94 | -1.86% | 14,222,037 |
| Apr 2021 | $271.29 | $324.25 | $271.25 | $297.46 | +11.23% | 15,779,053 |
| Mar 2021 | $391.03 | $399.95 | $250.80 | $267.43 | -30.71% | 26,458,906 |
| Feb 2021 | $368.58 | $428.97 | $352.58 | $385.93 | +4.42% | 12,192,239 |
| Jan 2021 | $344.96 | $390.36 | $330.47 | $369.61 | +2.94% | 13,850,483 |
| Dec 2020 | $282.01 | $399.00 | $260.78 | $359.04 | +24.97% | 26,886,811 |
| Nov 2020 | $227.00 | $289.79 | $219.51 | $287.31 | +25.75% | 13,164,429 |
| Oct 2020 | $232.23 | $273.01 | $223.96 | $228.47 | -1.31% | 14,059,631 |
| Sep 2020 | $235.12 | $258.05 | $200.50 | $231.51 | -0.98% | 23,640,845 |
| Aug 2020 | $225.57 | $235.25 | $186.27 | $233.80 | +2.06% | 15,612,549 |
| Jul 2020 | $223.02 | $238.33 | $198.03 | $229.08 | +1.21% | 17,387,229 |
| Jun 2020 | $229.02 | $243.92 | $188.37 | $226.34 | -2.49% | 28,373,830 |
| May 2020 | $154.90 | $232.86 | $153.61 | $232.11 | +43.16% | 20,238,985 |
| Apr 2020 | $127.09 | $165.64 | $117.71 | $162.13 | +18.74% | 19,246,745 |
| Mar 2020 | $152.50 | $162.93 | $93.81 | $136.54 | -10.47% | 35,702,722 |
| Feb 2020 | $163.42 | $182.57 | $141.51 | $152.50 | -6.96% | 22,695,064 |
| Jan 2020 | $130.18 | $169.00 | $126.08 | $163.91 | +24.54% | 27,600,206 |
| Dec 2019 | $147.18 | $147.18 | $123.37 | $131.61 | -11.49% | 30,267,946 |
| Nov 2019 | $127.01 | $152.33 | $121.59 | $148.70 | +16.38% | 15,371,601 |
| Oct 2019 | $119.83 | $140.32 | $110.61 | $127.77 | +6.05% | 30,020,106 |
| Sep 2019 | $150.70 | $160.41 | $112.31 | $120.48 | -20.90% | 43,679,320 |
| Aug 2019 | $142.93 | $158.26 | $134.32 | $152.31 | +6.35% | 22,713,828 |
| Jul 2019 | $155.32 | $166.41 | $140.00 | $143.22 | -5.83% | 34,788,366 |
| Jun 2019 | $140.30 | $184.78 | $129.60 | $152.09 | +8.37% | 40,116,615 |
| May 2019 | $141.28 | $148.00 | $127.14 | $140.34 | -0.41% | 26,497,517 |
| Apr 2019 | $148.75 | $149.38 | $123.41 | $140.92 | -4.15% | 29,418,401 |
| Mar 2019 | $100.94 | $154.80 | $95.30 | $147.02 | +44.76% | 42,482,518 |
| Feb 2019 | $91.02 | $109.97 | $88.35 | $101.56 | +9.96% | 16,574,332 |
| Jan 2019 | $81.40 | $92.62 | $70.66 | $92.36 | +10.29% | 29,515,763 |
| Dec 2018 | $86.00 | $93.23 | $70.10 | $83.74 | +1.01% | 29,398,271 |
| Nov 2018 | $81.50 | $85.78 | $65.62 | $82.90 | +1.72% | 25,559,125 |
| Oct 2018 | $81.51 | $84.50 | $62.30 | $81.50 | -0.06% | 25,672,684 |
| Sep 2018 | $73.12 | $85.25 | $69.77 | $81.55 | +13.33% | 21,254,591 |
| Aug 2018 | $54.00 | $73.71 | $53.32 | $71.96 | +32.99% | 14,792,670 |
| Jul 2018 | $49.40 | $62.01 | $48.33 | $54.11 | +9.03% | 18,841,800 |
| Jun 2018 | $47.14 | $59.54 | $46.10 | $49.63 | +5.30% | 25,836,091 |
| May 2018 | $35.71 | $47.39 | $35.23 | $47.13 | +30.95% | 16,836,636 |
| Apr 2018 | $43.01 | $45.94 | $32.35 | $35.99 | -17.07% | 18,375,502 |
| Mar 2018 | $33.10 | $46.26 | $32.89 | $43.40 | +34.74% | 16,774,670 |
| Feb 2018 | $26.74 | $32.75 | $25.16 | $32.21 | +18.81% | 3,298,042 |
| Jan 2018 | $29.93 | $30.08 | $26.78 | $27.11 | -8.66% | 3,626,273 |
| Dec 2017 | $28.53 | $30.49 | $24.62 | $29.68 | +4.03% | 7,817,590 |
| Nov 2017 | $30.37 | $31.11 | $28.41 | $28.53 | -6.40% | 5,008,363 |
| Oct 2017 | $33.00 | $34.00 | $29.10 | $30.48 | – | 18,416,677 |
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% |