MongoDB, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 69.560 | 70.230 | 69.510 | 69.510 | 69.510 | 31 |
| 2024-08-19 | 68.850 | 68.850 | 68.850 | 68.850 | 68.850 | 19 |
| 2024-08-16 | 69.270 | 69.270 | 69.130 | 69.130 | 69.130 | 10 |
| 2024-08-15 | 68.180 | 68.670 | 68.110 | 68.110 | 68.110 | 26 |
| 2024-08-14 | 66.890 | 66.890 | 66.370 | 66.370 | 66.370 | 7 |
| 2024-08-13 | 64.440 | 66.600 | 64.440 | 66.600 | 66.600 | 524 |
| 2024-08-12 | 63.500 | 64.530 | 63.300 | 63.300 | 63.300 | 1,426 |
| 2024-08-09 | 64.260 | 65.450 | 64.260 | 65.100 | 65.100 | 440 |
| 2024-08-08 | 64.680 | 65.160 | 64.680 | 65.100 | 65.100 | 119 |
| 2024-08-07 | 65.990 | 65.990 | 63.720 | 63.720 | 63.720 | 351 |
| 2024-08-06 | 64.680 | 64.680 | 63.480 | 63.560 | 63.560 | 20 |
| 2024-08-05 | 66.010 | 66.010 | 62.340 | 63.280 | 63.280 | 18 |
| 2024-08-02 | 66.950 | 66.950 | 64.600 | 66.010 | 66.010 | 62 |
| 2024-08-01 | 68.170 | 68.170 | 68.170 | 68.170 | 68.170 | 28 |
| 2024-07-31 | 72.480 | 73.010 | 72.030 | 72.030 | 72.030 | 5 |
| 2024-07-30 | 70.500 | 70.500 | 68.400 | 68.400 | 68.400 | 151 |
| 2024-07-29 | 71.550 | 71.550 | 71.120 | 71.120 | 71.120 | 749 |
| 2024-07-26 | 71.700 | 71.700 | 71.590 | 71.590 | 71.590 | 143 |
| 2024-07-25 | 70.500 | 73.590 | 70.500 | 73.590 | 73.590 | 106 |
| 2024-07-24 | 68.800 | 68.800 | 68.800 | 68.800 | 68.800 | 13 |
| 2024-07-23 | 71.590 | 71.590 | 71.480 | 71.480 | 71.480 | 775 |
| 2024-07-22 | 68.880 | 70.610 | 68.880 | 70.610 | 70.610 | 5,005 |
| 2024-07-19 | 68.770 | 69.120 | 68.770 | 69.120 | 69.120 | 11 |
| 2024-07-18 | 72.000 | 73.160 | 69.560 | 69.840 | 69.840 | 98 |
| 2024-07-17 | 70.620 | 71.500 | 70.620 | 71.500 | 71.500 | 52 |
| 2024-07-16 | 69.400 | 70.250 | 69.400 | 70.250 | 70.250 | 11 |
| 2024-07-15 | 68.920 | 70.000 | 68.220 | 68.660 | 68.660 | 1,505 |
| 2024-07-12 | 68.710 | 68.710 | 68.710 | 68.710 | 68.710 | 36 |
| 2024-07-11 | 68.000 | 68.000 | 67.760 | 67.760 | 67.760 | 70 |
| 2024-07-10 | 66.440 | 66.920 | 64.600 | 66.920 | 66.920 | 1,559 |
| 2024-07-09 | 69.370 | 69.370 | 66.950 | 67.550 | 67.550 | 154 |
| 2024-07-08 | 71.030 | 71.180 | 71.030 | 71.180 | 71.180 | 53 |
| 2024-07-05 | 74.600 | 74.600 | 73.150 | 73.150 | 73.150 | 662 |
| 2024-07-04 | 73.220 | 73.220 | 73.220 | 73.220 | 73.220 | 0 |
| 2024-07-03 | 73.970 | 73.970 | 73.220 | 73.220 | 73.220 | 9 |
| 2024-07-02 | 75.780 | 75.940 | 73.660 | 73.660 | 73.660 | 502 |
| 2024-07-01 | 70.620 | 74.830 | 70.620 | 74.830 | 74.830 | 495 |
| 2024-06-28 | 68.180 | 69.660 | 68.180 | 69.060 | 69.060 | 120 |
| 2024-06-27 | 66.550 | 67.970 | 66.550 | 67.970 | 67.970 | 1,558 |
| 2024-06-26 | 64.590 | 66.660 | 64.590 | 66.300 | 66.300 | 6,570 |
| 2024-06-25 | 63.400 | 63.400 | 62.210 | 62.210 | 62.210 | 69 |
| 2024-06-24 | 62.100 | 63.240 | 62.100 | 63.240 | 63.240 | 113 |
| 2024-06-21 | 61.260 | 61.500 | 61.260 | 61.500 | 61.500 | 107 |
| 2024-06-20 | 59.600 | 60.320 | 59.600 | 60.320 | 60.320 | 21 |
| 2024-06-19 | 59.440 | 59.440 | 59.440 | 59.440 | 59.440 | 0 |
| 2024-06-18 | 59.750 | 59.750 | 59.440 | 59.440 | 59.440 | 47 |
| 2024-06-17 | 60.320 | 60.850 | 60.320 | 60.850 | 60.850 | 423 |
| 2024-06-14 | 58.690 | 60.580 | 58.690 | 60.330 | 60.330 | 32 |
| 2024-06-13 | 62.100 | 62.100 | 58.950 | 58.950 | 58.950 | 328 |
| 2024-06-12 | 63.380 | 63.610 | 61.870 | 61.870 | 61.870 | 120 |
| 2024-06-11 | 59.350 | 60.640 | 59.350 | 60.350 | 60.350 | 212 |
| 2024-06-10 | 60.800 | 60.800 | 60.250 | 60.250 | 60.250 | 240 |
| 2024-06-07 | 60.160 | 60.570 | 59.560 | 60.400 | 60.400 | 51 |
| 2024-06-06 | 62.130 | 62.130 | 60.350 | 60.350 | 60.350 | 260 |
| 2024-06-05 | 64.600 | 64.600 | 61.210 | 62.000 | 62.000 | 137 |
| 2024-06-04 | 61.440 | 61.440 | 61.440 | 61.440 | 61.440 | 2 |
| 2024-06-03 | 71.850 | 71.850 | 60.930 | 60.930 | 60.930 | 479 |
| 2024-05-31 | 77.200 | 77.200 | 60.300 | 60.340 | 60.340 | 2,526 |
| 2024-05-29 | 85.900 | 87.550 | 85.900 | 86.450 | 86.450 | 12 |
| 2024-05-28 | 86.750 | 86.750 | 86.750 | 86.750 | 86.750 | 3 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.