Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Mongodb Inc (MDB.US) Share Price

Price $317.94 on 21-05-2026 at 17:20:16
Change $-11.20 -3.4%
Buy $318.42
Sell $317.28
Last Trade: Buy 2.00 at $317.94
Day's Volume: 68,416
Last Close: $329.14
Open: $323.98
ISIN: US60937P1066
Day's Range $313.01 - $323.98
52wk Range: $182.36 - $444.57
Market Capitalisation: $26.96b
VWAP: $316.62439
Shares in Issue: 80.37m

Mongodb Inc (MDB.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 2 $317.94 Automatic Execution
13:16:07 - 21-May-26
Buy* 3 $317.94 Automatic Execution
13:16:07 - 21-May-26
Buy* 4 $317.94 Automatic Execution
13:16:07 - 21-May-26
Buy* 7 $317.94 Automatic Execution
13:15:59 - 21-May-26
Buy* 1 $317.94 Automatic Execution
13:15:54 - 21-May-26
Buy* 1 $317.94 Automatic Execution
13:15:54 - 21-May-26
Buy* 50 $317.52 Automatic Execution
13:15:40 - 21-May-26
Buy* 7 $317.33 Automatic Execution
12:58:57 - 21-May-26
Buy* 13 $317.31 Automatic Execution
12:58:57 - 21-May-26
Buy* 30 $317.34 Automatic Execution
12:58:57 - 21-May-26
See more Mongodb Inc trades

Mongodb Inc (MDB.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 331.625 335.80 324.05 329.14 79,697
19th May 2026 (Tue) 338.63 349.15 331.17 334.68 76,073
18th May 2026 (Mon) 311.85 339.97 309.84 330.00 239,732
15th May 2026 (Fri) 306.84 316.81 301.58 312.16 116,926
14th May 2026 (Thu) 302.40 304.635 292.75 303.09 77,681
13th May 2026 (Wed) 307.95 309.84 296.49 303.00 145,917
12th May 2026 (Tue) 307.86 316.94 306.32 308.72 129,929
11th May 2026 (Mon) 296.58 304.57 290.00 294.65 87,729
8th May 2026 (Fri) 288.00 301.00 282.25 299.47 169,992
7th May 2026 (Thu) 290.48 304.00 290.17 293.42 252,413
6th May 2026 (Wed) 259.00 268.565 256.00 265.26 40,870
5th May 2026 (Tue) 269.87 272.87 260.15 266.68 46,684
4th May 2026 (Mon) 262.19 270.35 260.00 264.69 72,731
1st May 2026 (Fri) 260.97 269.30 260.24 263.46 115,506
30th Apr 2026 (Thu) 256.63 256.63 245.00 250.83 108,392
29th Apr 2026 (Wed) 254.95 259.50 251.95 258.29 50,797
28th Apr 2026 (Tue) 267.89 269.54 256.43 258.20 46,127
27th Apr 2026 (Mon) 254.56 265.61 253.55 264.38 74,566
24th Apr 2026 (Fri) 256.15 256.79 240.75 253.59 135,811
23rd Apr 2026 (Thu) 256.41 258.23 250.50 258.11 119,821
22nd Apr 2026 (Wed) 267.89 272.00 265.11 269.54 79,725
21st Apr 2026 (Tue) 266.25 272.69 261.02 261.43 47,276
See more Mongodb Inc price history
FTSE 100 Latest
Value10,443.47
Change11.13

Login to your account

Forgot Password?

Not Registered