We use analytics to improve your experience. Cookie policy
NasdaqGM · Technology · Historical Data
Daily MDB OHLCV bars for the past year. Split-adjusted closes by default; 1-year return, range, and realised volatility computed from the same series.
1-year return
+53.74%
First close → last close
Range high
$444.72
Range low
$167.19
Realised vol (annualised)
65%
σ of daily log returns × √252
Trend read
Price is in the middle of its 52-week range with +53.74% 1-year tape. Mid-range chop is where most fundamental catalysts (earnings, guidance, ratings) reset the path — the next earnings report typically resolves direction.
| Date | High | Low | Close | Volume |
|---|---|---|---|---|
| 2026-05-04 | $270.62 | $259.79 | $264.69 | — |
| 2026-05-01 | $269.60 | $260.21 | $263.46 | — |
| 2026-04-30 | $258.49 | $244.88 | $250.83 | — |
| 2026-04-29 | $259.67 | $251.57 | $258.29 | — |
| 2026-04-28 | $269.98 | $256.32 | $258.20 | — |
| 2026-04-27 | $265.72 | $251.37 | $264.38 | — |
| 2026-04-24 | $258.10 | $240.62 | $253.59 | — |
| 2026-04-23 | $258.49 | $250.07 | $258.11 | — |
| 2026-04-22 | $272.37 | $265.10 | $269.54 | — |
| 2026-04-21 | $272.77 | $261.00 | $261.43 | — |
| 2026-04-20 | $268.89 | $257.15 | $264.11 | — |
| 2026-04-17 | $269.42 | $250.04 | $263.38 | — |
| 2026-04-16 | $255.65 | $246.54 | $251.14 | — |
| 2026-04-15 | $244.69 | $231.00 | $244.06 | — |
| 2026-04-14 | $242.43 | $232.42 | $233.60 | — |
| 2026-04-13 | $237.54 | $224.62 | $236.14 | — |
| 2026-04-10 | $232.04 | $215.68 | $225.95 | — |
| 2026-04-09 | $250.75 | $229.03 | $229.49 | — |
| 2026-04-08 | $266.50 | $246.70 | $250.32 | — |
| 2026-04-07 | $256.99 | $248.47 | $254.08 | — |
| 2026-04-06 | $256.46 | $247.29 | $255.01 | — |
| 2026-04-02 | $254.13 | $241.38 | $253.12 | — |
| 2026-04-01 | $253.41 | $244.77 | $249.36 | — |
| 2026-03-31 | $246.58 | $235.10 | $244.77 | — |
| 2026-03-30 | $242.16 | $232.61 | $235.21 | — |
| 2026-03-27 | $239.04 | $230.01 | $235.51 | — |
| 2026-03-26 | $250.87 | $240.72 | $241.28 | — |
| 2026-03-25 | $258.20 | $240.55 | $246.54 | — |
| 2026-03-24 | $270.99 | $253.44 | $253.76 | — |
| 2026-03-23 | $279.98 | $268.00 | $273.25 | — |
Showing the most recent 30 sessions. Total 254 bars available.
Frequently asked
The MDB Historical Data page renders OHLCV (open / high / low / close / volume) for the past year and links to a CSV export. For deeper history use the MDB chart with the MAX timeframe.
TECHi shows 1 year of daily MDB bars by default; the underlying provider feed reaches back to MongoDB, Inc.'s IPO date. MAX-timeframe loads the full history for chart visualisation.
Yes — TECHi displays split-adjusted closes by default so the visual story isn't broken by a stock split. Unadjusted "raw" prices are exposed in the CSV export for backtesting workflows.
Total-return calculations (price + reinvested dividends) ride on the same OHLCV table; the column labelled "Total return" backs out the dividend reinvestment so backtests stay honest.
