MongoDB, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 90.470 | 90.470 | 90.470 | 90.470 | 90.470 | 0 |
| 2024-05-24 | 90.500 | 90.500 | 90.470 | 90.470 | 90.470 | 20 |
| 2024-05-23 | 93.500 | 94.920 | 91.710 | 91.710 | 91.710 | 136 |
| 2024-05-22 | 92.900 | 92.900 | 92.900 | 92.900 | 92.900 | 2 |
| 2024-05-21 | 94.020 | 94.020 | 94.020 | 94.020 | 94.020 | 0 |
| 2024-05-20 | 93.190 | 94.020 | 93.190 | 94.020 | 94.020 | 5 |
| 2024-05-17 | 94.070 | 94.070 | 94.070 | 94.070 | 94.070 | 4 |
| 2024-05-16 | 96.700 | 96.700 | 96.700 | 96.700 | 96.700 | 0 |
| 2024-05-15 | 96.700 | 96.700 | 96.700 | 96.700 | 96.700 | 1 |
| 2024-05-14 | 91.790 | 92.020 | 91.790 | 92.020 | 92.020 | 7 |
| 2024-05-13 | 92.550 | 92.550 | 92.550 | 92.550 | 92.550 | 2 |
| 2024-05-10 | 91.490 | 91.490 | 91.490 | 91.490 | 91.490 | 1 |
| 2024-05-09 | 90.920 | 90.920 | 90.920 | 90.920 | 90.920 | 9 |
| 2024-05-08 | 88.720 | 89.110 | 88.500 | 89.110 | 89.110 | 31,793 |
| 2024-05-07 | 89.820 | 89.820 | 89.820 | 89.820 | 89.820 | 3 |
| 2024-05-06 | 92.250 | 92.250 | 92.250 | 92.250 | 92.250 | 5 |
| 2024-05-03 | 92.300 | 92.430 | 92.300 | 92.430 | 92.430 | 113 |
| 2024-05-02 | 93.200 | 93.200 | 93.200 | 93.200 | 93.200 | 6 |
| 2024-04-30 | 95.070 | 95.070 | 95.070 | 95.070 | 95.070 | 8 |
| 2024-04-29 | 95.600 | 95.600 | 94.660 | 94.660 | 94.660 | 262 |
| 2024-04-26 | 95.090 | 98.360 | 95.090 | 98.360 | 98.360 | 214 |
| 2024-04-25 | 94.900 | 94.900 | 94.520 | 94.520 | 94.520 | 6 |
| 2024-04-24 | 95.090 | 95.090 | 95.030 | 95.030 | 95.030 | 10 |
| 2024-04-23 | 91.800 | 93.960 | 91.800 | 93.960 | 93.960 | 162 |
| 2024-04-22 | 88.110 | 88.110 | 88.110 | 88.110 | 88.110 | 4 |
| 2024-04-19 | 87.000 | 87.000 | 85.080 | 85.080 | 85.080 | 676 |
| 2024-04-18 | 87.520 | 87.520 | 87.520 | 87.520 | 87.520 | 1 |
| 2024-04-17 | 91.430 | 91.430 | 91.430 | 91.430 | 91.430 | 0 |
| 2024-04-16 | 91.430 | 91.430 | 91.430 | 91.430 | 91.430 | 10 |
| 2024-04-15 | 89.850 | 89.870 | 89.840 | 89.870 | 89.870 | 1,006 |
| 2024-04-12 | 91.820 | 91.820 | 90.070 | 90.070 | 90.070 | 5 |
| 2024-04-11 | 90.480 | 90.480 | 90.480 | 90.480 | 90.480 | 5 |
| 2024-04-10 | 89.260 | 89.260 | 89.260 | 89.260 | 89.260 | 6 |
| 2024-04-09 | 90.060 | 90.060 | 90.060 | 90.060 | 90.060 | 3 |
| 2024-04-08 | 90.880 | 90.880 | 90.880 | 90.880 | 90.880 | 173 |
| 2024-04-05 | 90.500 | 91.370 | 90.500 | 91.370 | 91.370 | 225 |
| 2024-04-04 | 88.650 | 88.700 | 86.480 | 86.480 | 86.480 | 106 |
| 2024-04-03 | 86.890 | 86.890 | 86.040 | 86.040 | 86.040 | 80 |
| 2024-04-02 | 88.630 | 88.710 | 86.890 | 88.200 | 88.200 | 125 |
| 2024-04-01 | 90.530 | 90.530 | 90.360 | 90.360 | 90.360 | 7 |
| 2024-03-28 | 90.270 | 90.270 | 90.270 | 90.270 | 90.270 | 3 |
| 2024-03-27 | 88.620 | 88.740 | 88.620 | 88.740 | 88.740 | 7 |
| 2024-03-26 | 88.090 | 88.090 | 88.090 | 88.090 | 88.090 | 0 |
| 2024-03-25 | 88.090 | 88.090 | 88.090 | 88.090 | 88.090 | 1 |
| 2024-03-22 | 89.010 | 89.010 | 89.010 | 89.010 | 89.010 | 3 |
| 2024-03-21 | 89.930 | 89.930 | 89.930 | 89.930 | 89.930 | 8 |
| 2024-03-20 | 89.000 | 90.360 | 88.690 | 90.200 | 90.200 | 262 |
| 2024-03-19 | 88.710 | 88.710 | 86.880 | 86.880 | 86.880 | 110 |
| 2024-03-18 | 88.710 | 89.460 | 88.710 | 89.460 | 89.460 | 49 |
| 2024-03-15 | 90.850 | 90.850 | 88.690 | 88.690 | 88.690 | 418 |
| 2024-03-14 | 91.170 | 91.170 | 91.170 | 91.170 | 91.170 | 4 |
| 2024-03-13 | 91.470 | 94.670 | 91.470 | 93.720 | 93.720 | 91 |
| 2024-03-12 | 91.210 | 92.070 | 91.210 | 92.070 | 92.070 | 53 |
| 2024-03-11 | 90.700 | 92.070 | 90.700 | 91.300 | 91.300 | 209 |
| 2024-03-08 | 95.500 | 101.90 | 95.500 | 96.300 | 96.300 | 468 |
| 2024-03-07 | 102.00 | 102.00 | 100.50 | 101.40 | 101.40 | 543 |
| 2024-03-06 | 102.30 | 102.41 | 101.30 | 101.48 | 101.48 | 254 |
| 2024-03-05 | 99.900 | 100.66 | 99.900 | 100.66 | 100.66 | 90 |
| 2024-03-04 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | 300 |
| 2024-03-01 | 109.28 | 109.28 | 109.00 | 109.00 | 109.00 | 104 |
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.