MongoDB, Inc. (MDB) Stock Price History
Historical prices from 2017 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
MDB Stock Price Trajectory (2017–2026)
As of March 1, 2026, MongoDB, Inc. (MDB) trades at $328.47, representing a +22.8% return over the past year. The stock has delivered a -3.6% return over five years, reflecting challenging market conditions.
The stock reached its all-time high of $590.00 on November 17, 2021. From this peak, MDB has corrected -44.3%, currently trading 7% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers PLTR (+61.6% 1Y), IOT (-39.4% 1Y), and CLBT (-28.1% 1Y), MDB has underperformed the peer group average. Compare MDB vs PLTR →
Historical Price Data
Showing 30 of 2,101 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 326.91 | 331.30 | 319.21 | 328.47 | 328 | -2.42% |
| 2026-02-26 | 322.01 | 338.51 | 318.25 | 336.61 | 336 | +6.86% |
| 2026-02-25 | 311.29 | 319.19 | 305.88 | 314.99 | 314 | +0.79% |
| 2026-02-24 | 303.95 | 319.72 | 292.53 | 312.51 | 312 | +2.34% |
| 2026-02-23 | 337.69 | 337.95 | 298.00 | 305.37 | 305 | -11.37% |
| 2026-02-20 | 348.53 | 363.11 | 338.85 | 344.56 | 344 | -3.18% |
| 2026-02-19 | 362.18 | 363.58 | 353.50 | 355.89 | 941K | -1.98% |
| 2026-02-18 | 354.02 | 366.53 | 346.63 | 363.07 | 917K | +3.10% |
| 2026-02-17 | 364.75 | 364.75 | 349.99 | 352.14 | 174K | -4.41% |
| 2026-02-13 | 353.50 | 372.80 | 350.00 | 368.40 | 1.34M | +3.27% |
| 2026-02-12 | 364.50 | 372.58 | 345.00 | 356.74 | 1.61M | -2.12% |
| 2026-02-11 | 382.08 | 386.65 | 352.35 | 364.46 | 1.65M | -3.39% |
| 2026-02-10 | 383.30 | 388.00 | 366.95 | 377.26 | 2.41M | +5.45% |
| 2026-02-09 | 346.07 | 363.07 | 343.59 | 357.77 | 1.48M | +3.90% |
| 2026-02-06 | 339.84 | 344.66 | 319.30 | 344.35 | 1.93M | +5.47% |
| 2026-02-05 | 331.82 | 342.14 | 324.18 | 326.50 | 1.61M | -3.29% |
| 2026-02-04 | 339.16 | 342.81 | 318.92 | 337.60 | 2.58M | -2.44% |
| 2026-02-03 | 371.37 | 372.81 | 333.17 | 346.06 | 1.99M | -7.14% |
| 2026-02-02 | 369.75 | 381.00 | 359.95 | 372.68 | 1.09M | +0.36% |
| 2026-01-30 | 375.82 | 381.83 | 368.24 | 371.33 | 1.60M | -0.72% |
| 2026-01-29 | 395.40 | 398.00 | 362.90 | 374.02 | 2.74M | -9.01% |
| 2026-01-28 | 417.07 | 426.32 | 409.44 | 411.04 | 862K | -0.21% |
| 2026-01-27 | 420.00 | 423.48 | 410.21 | 411.89 | 703K | +0.16% |
| 2026-01-26 | 401.85 | 413.58 | 399.83 | 411.25 | 957K | +3.15% |
| 2026-01-24 | 406.25 | 408.02 | 396.88 | 398.69 | 1.04M | 0.00% |
| 2026-01-23 | 406.61 | 408.21 | 396.88 | 398.69 | 1.05M | -1.47% |
| 2026-01-22 | 387.60 | 404.99 | 387.14 | 404.64 | 1.09M | +6.08% |
| 2026-01-21 | 387.22 | 390.88 | 380.19 | 381.44 | 1.09M | -0.88% |
| 2026-01-20 | 389.87 | 400.92 | 380.25 | 384.82 | 1.53M | -3.74% |
| 2026-01-16 | 390.64 | 413.72 | 386.75 | 399.76 | 1.99M | +2.71% |
See MDB's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs MDB Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare MDB vs NVDA
See how MDB stacks up against sector leader NVIDIA Corporation.
Start ComparisonFrequently Asked Questions
How has MDB stock performed recently?
MDB returned +22.8% over the past year, beating its 5-year annualized CAGR of -3.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is MDB's all-time high price?
MongoDB, Inc. reached $590.00 on 2021-11-17. The 52-week high is $444.72. Current 1-year return of +22.8% places the stock closer to historical peaks.
Where can I download MDB historical price data?
This page provides MDB daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2017-2026, downloadable in CSV format.