MongoDB, Inc.
MDBNASDAQTechnology● Active
$355.16
+$4.42(+1.26%)
Market Cap$28.6B
P/E Ratio—
52W High$444.72
52W Low$196
MongoDB, Inc.（MDB）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mdb · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$590.00
Nov 17, 2021
-40.6% from here
5-Year Low5Y
$135.15
Nov 9, 2022
+159.5% from low
IPO Priceadj.
$32.07
Oct 19, 2017
+993.7% since IPO
1 Year Ago
$217.23
Jun 9, 2025
+61.5% in 1Y
5 Years Ago
$320.34
Jun 8, 2021
+9.5% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · MDB
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $348.01 | $357.00 | $344.14 | $353.55 | $353.55 | 680K | +1.59% |
| Jun 5, 2026 | $375.09 | $381.00 | $350.11 | $350.74 | $350.74 | 1.8M | -6.49% |
| Jun 4, 2026 | $371.95 | $390.00 | $369.00 | $380.18 | $380.18 | 1.7M | +2.21% |
| Jun 3, 2026 | $391.27 | $392.49 | $364.37 | $368.32 | $368.32 | 2.1M | -5.87% |
| Jun 2, 2026 | $387.55 | $412.00 | $385.44 | $398.46 | $398.46 | 2.5M | +2.82% |
| Jun 1, 2026 | $346.00 | $409.00 | $345.50 | $403.88 | $403.88 | 6.8M | +16.73% |
| May 29, 2026 | $350.50 | $352.59 | $303.97 | $335.55 | $335.55 | 10.6M | -4.27% |
| May 28, 2026 | $321.50 | $331.85 | $316.20 | $325.68 | $325.68 | 9.6M | +1.30% |
| May 27, 2026 | $301.40 | $303.90 | $292.72 | $294.46 | $294.46 | 3.1M | -2.30% |
| May 26, 2026 | $314.37 | $317.46 | $303.80 | $307.35 | $307.35 | 3.2M | -2.23% |
| May 22, 2026 | $318.05 | $330.99 | $318.05 | $326.13 | $326.13 | 1.3M | +2.54% |
| May 21, 2026 | $325.40 | $325.40 | $312.73 | $317.50 | $317.50 | 2.0M | -2.43% |
| May 20, 2026 | $331.30 | $336.83 | $323.59 | $329.14 | $329.14 | 1.4M | -0.65% |
| May 19, 2026 | $338.63 | $349.21 | $331.01 | $334.68 | $334.68 | 1.9M | -1.17% |
| May 18, 2026 | $311.91 | $339.97 | $309.40 | $330.00 | $330.00 | 2.7M | +5.80% |
| May 15, 2026 | $304.50 | $316.84 | $301.26 | $312.16 | $312.16 | 1.5M | +2.52% |
| May 14, 2026 | $302.05 | $304.70 | $292.46 | $303.09 | $303.09 | 1.1M | +0.34% |
| May 13, 2026 | $307.19 | $310.96 | $296.27 | $302.94 | $302.94 | 1.5M | -1.38% |
| May 12, 2026 | $307.74 | $317.21 | $305.82 | $308.72 | $308.72 | 2.7M | +0.32% |
| May 11, 2026 | $294.98 | $305.45 | $289.72 | $294.65 | $294.65 | 1.4M | -0.11% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · MDB
Jan 1 → Dec 31 · 6 years2026-16.3%$422.50 → $353.55
-16.3%
2025+79.3%$234.09 → $419.69
+79.3%
2024-42.4%$404.45 → $232.81
-42.4%
2023+105.0%$199.45 → $408.85
+105.0%
2022-61.8%$515.00 → $196.84
-61.8%
2021+64.9%$320.98 → $529.35
+64.9%
Best Year2023 · +105.0%
Worst Year2022 · -61.8%
Positive Years3 / 6
Avg Annual Return+21.4%
6Y Total Return+10.1%
6Y CAGR~+1.6% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.09+0.00%
Mkt Cap $5.06T
Apple Inc.
AAPL
$311.58+0.00%
Mkt Cap $4.58T
Microsoft Corporation
MSFT
$412.62+0.00%
Mkt Cap $3.07T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.65+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$399.80+0.00%
Mkt Cap $1.89T
Micron Technology, Inc.
MU
$948.55+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$487.60+0.00%
Mkt Cap $795.1B
ASML Holding N.V.
ASML
$1,740.97+0.00%
Mkt Cap $671.0B
Oracle Corporation
ORCL
$211.72+0.00%
Mkt Cap $608.9B
Intel Corporation
INTC
$109.63+0.00%
Mkt Cap $551.0BWhat If You Invested in MDB?
If you invested $1,000 in MDB at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$10,937
Total Return+993.7%
CAGR~+30.4% / yr
Profit+$9,937
Based on Oct 19, 2017 · $32.07Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
MongoDB, Inc.（MDB）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $350.74。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MDB 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MDB 历史股价FMP 日线复权 OHLCV