MongoDB, Inc. (MDB) Stock Price History
Historical prices from 2017 to 2026
- 1M
- -25.1%
- 3M
- -1.0%
- YTD
- -16.3%
- 1Y
- +5.6%
- 3Y
- -0.8%
- 5Y
- -6.3%
Loading 10-year price history...
MDB Historical Performance
MDB Annual Returns
Year-by-year price performance · 2017–2026
- 2017 annual price return
- -7.5%
- 2018 annual price return
- +186.3%
- 2019 annual price return
- +64.6%
- 2020 annual price return
- +167.3%
- 2021 annual price return
- +51.1%
- 2022 annual price return
- -59.6%
- 2023 annual price return
- +114.3%
- 2024 annual price return
- -39.3%
- 2025 annual price return
- +71.6%
- 2026 annual price return
- -15.6%
MDB Stock Price Trajectory (2017–2026)
As of September 29, 2026, MongoDB, Inc. (MDB) trades at $334.68, representing a +5.6% return over the past year. The stock has delivered a -27.8% total return over five years (-6.3% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $590.00 on November 17, 2021. From this peak, MDB has corrected -43.3%, currently trading 3% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers DDOG (+85.0% 1Y), ESTC (+1.1% 1Y), and SNOW (+45.7% 1Y), MDB has underperformed the peer group average. Compare MDB vs DDOG →
MDB Historical Price Data · from 2017
Rows 1–50 of 2,246| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-28 | 311.24 | 344.30 | 300.00 | 334.68 | 17.77M | -18.46% |
| 2026-09-25 | 417.39 | 432.86 | 409.24 | 410.44 | 1.35M | -2.60% |
| 2026-09-24 | 425.09 | 427.00 | 416.39 | 421.40 | 1.20M | -1.62% |
| 2026-09-23 | 430.79 | 438.19 | 424.14 | 428.36 | 1.19M | +0.16% |
| 2026-09-22 | 409.37 | 439.68 | 406.66 | 427.69 | 2.11M | +5.01% |
| 2026-09-21 | 386.95 | 407.61 | 379.00 | 407.30 | 1.24M | +6.19% |
| 2026-09-18 | 397.39 | 397.39 | 381.48 | 383.56 | 1.27M | -2.51% |
| 2026-09-17 | 375.92 | 402.74 | 372.00 | 393.42 | 1.54M | +4.54% |
| 2026-09-16 | 372.81 | 386.98 | 372.81 | 376.34 | 1.42M | -0.35% |
| 2026-09-15 | 372.74 | 388.05 | 371.72 | 377.67 | 1.01M | -1.21% |
| 2026-09-14 | 367.69 | 385.97 | 360.00 | 382.29 | 1.83M | +5.54% |
| 2026-09-11 | 373.00 | 374.61 | 361.21 | 362.21 | 927K | -3.12% |
| 2026-09-10 | 360.42 | 378.21 | 356.01 | 373.87 | 1.62M | +4.32% |
| 2026-09-09 | 359.97 | 365.47 | 356.17 | 358.38 | 2.37M | +0.67% |
| 2026-09-08 | 360.75 | 363.98 | 354.12 | 356.00 | 2.47M | -3.46% |
| 2026-09-04 | 378.00 | 381.25 | 365.90 | 368.74 | 2.05M | -4.09% |
| 2026-09-03 | 378.76 | 391.13 | 375.51 | 384.45 | 2.66M | +2.41% |
| 2026-09-02 | 378.38 | 398.50 | 371.00 | 375.40 | 7.32M | -13.54% |
| 2026-09-01 | 443.19 | 448.68 | 430.52 | 434.21 | 2.81M | -4.23% |
| 2026-08-31 | 444.00 | 455.97 | 441.52 | 453.37 | 1.74M | +1.51% |
| 2026-08-28 | 440.09 | 457.85 | 440.09 | 446.62 | 1.45M | +1.37% |
| 2026-08-27 | 420.37 | 446.00 | 419.04 | 440.58 | 1.78M | +8.49% |
| 2026-08-26 | 391.23 | 407.70 | 388.08 | 406.11 | 965K | +0.29% |
| 2026-08-25 | 406.71 | 415.71 | 397.72 | 404.92 | 926K | +0.55% |
| 2026-08-24 | 423.50 | 425.33 | 401.00 | 402.69 | 1.45M | -6.53% |
| 2026-08-21 | 425.95 | 431.93 | 415.01 | 430.83 | 919K | +2.49% |
| 2026-08-20 | 433.92 | 437.02 | 418.90 | 420.37 | 1.27M | -4.58% |
| 2026-08-19 | 437.32 | 444.78 | 425.29 | 440.53 | 1.18M | +1.36% |
| 2026-08-18 | 430.67 | 449.62 | 430.67 | 434.62 | 1.12M | -0.93% |
| 2026-08-17 | 453.82 | 457.98 | 437.23 | 438.70 | 1.62M | -4.70% |
| 2026-08-14 | 469.83 | 473.10 | 455.19 | 460.33 | 1.58M | -2.53% |
| 2026-08-13 | 443.99 | 472.32 | 442.75 | 472.29 | 2.16M | +7.87% |
| 2026-08-12 | 428.82 | 443.31 | 428.00 | 437.83 | 1.46M | -0.30% |
| 2026-08-11 | 425.90 | 439.36 | 418.12 | 439.16 | 1.77M | +5.40% |
| 2026-08-10 | 394.41 | 423.30 | 393.81 | 416.67 | 1.70M | +4.48% |
| 2026-08-07 | 382.46 | 399.87 | 380.43 | 398.80 | 1.71M | +7.78% |
| 2026-08-06 | 358.00 | 377.14 | 355.00 | 370.00 | 1.55M | -1.69% |
| 2026-08-05 | 381.01 | 387.14 | 373.00 | 376.36 | 1.62M | -0.97% |
| 2026-08-04 | 356.89 | 383.20 | 356.56 | 380.04 | 2.05M | +6.17% |
| 2026-08-03 | 347.65 | 363.60 | 341.75 | 357.97 | 1.81M | +6.07% |
| 2026-07-31 | 329.05 | 338.64 | 325.00 | 337.48 | 1.08M | +3.56% |
| 2026-07-30 | 319.10 | 328.88 | 318.17 | 325.88 | 1.46M | +1.49% |
| 2026-07-29 | 309.47 | 332.86 | 309.01 | 321.10 | 1.99M | +3.37% |
| 2026-07-28 | 309.51 | 314.01 | 295.37 | 310.62 | 971K | +0.29% |
| 2026-07-27 | 306.50 | 314.16 | 303.57 | 309.71 | 871K | +3.85% |
| 2026-07-24 | 301.67 | 302.15 | 291.79 | 298.22 | 689K | -0.31% |
| 2026-07-23 | 307.04 | 311.10 | 296.30 | 299.14 | 853K | -1.91% |
| 2026-07-22 | 307.37 | 307.37 | 297.37 | 304.97 | 1.29M | -0.87% |
| 2026-07-21 | 319.00 | 329.71 | 305.12 | 307.65 | 1.47M | -4.86% |
| 2026-07-20 | 311.11 | 329.93 | 310.86 | 323.36 | 1.10M | +3.53% |
MDB Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
MDB — Frequently Asked Questions
Quick answers to the most common questions about buying MDB stock.
How has MDB stock performed recently?
MDB returned +5.6% over the past year, beating its 5-year annualized CAGR of -6.3%. The stock trades below 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 $473.10. Current 1-year return of +5.6% 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.