MongoDB, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	108.28	110.80	108.28	110.80	110.80	171
2024-02-28	111.00	111.00	110.83	110.83	110.83	57
2024-02-27	111.43	111.43	111.43	111.43	111.43	8
2024-02-26	113.74	113.74	113.74	113.74	113.74	1
2024-02-23	112.28	113.27	112.28	113.27	113.27	52
2024-02-22	110.00	111.21	109.99	111.21	111.21	151
2024-02-21	104.50	104.50	104.50	104.50	104.50	11
2024-02-20	115.09	115.09	109.16	109.16	109.16	100
2024-02-19	115.09	115.09	115.09	115.09	115.09	1
2024-02-16	116.45	116.45	116.45	116.45	116.45	1
2024-02-15	121.60	121.60	118.35	118.35	118.35	716
2024-02-14	118.56	120.96	118.56	120.96	120.96	86
2024-02-09	124.78	125.24	124.61	125.24	125.24	38
2024-02-08	114.50	118.60	113.98	118.16	118.16	429
2024-02-07	114.48	114.48	114.48	114.48	114.48	1
2024-02-06	110.97	111.00	109.01	109.01	109.01	55
2024-02-05	108.77	108.77	108.77	108.77	108.77	1
2024-02-02	105.05	107.70	105.00	107.70	107.70	137
2024-02-01	100.08	100.10	99.000	100.10	100.10	194
2024-01-31	100.07	100.07	100.07	100.07	100.07	2
2024-01-30	102.39	102.39	102.39	102.39	102.39	5
2024-01-29	102.00	102.33	102.00	102.33	102.33	250
2024-01-26	98.000	98.000	98.000	98.000	98.000	50
2024-01-25	101.70	101.70	98.290	98.290	98.290	52
2024-01-24	104.26	104.26	102.19	102.19	102.19	52
2024-01-23	102.28	102.28	102.27	102.27	102.27	55
2024-01-22	100.37	103.36	100.37	102.64	102.64	100
2024-01-19	96.690	98.430	96.690	98.430	98.430	114
2024-01-18	96.470	96.470	96.470	96.470	96.470	4
2024-01-17	97.860	98.200	97.860	98.200	98.200	12
2024-01-16	97.150	99.690	97.150	99.690	99.690	2,153
2024-01-15	95.750	95.750	95.750	95.750	95.750	0
2024-01-12	95.750	95.750	95.750	95.750	95.750	4
2024-01-11	95.460	95.750	95.460	95.750	95.750	56
2024-01-10	95.350	96.180	95.350	96.180	96.180	56
2024-01-09	92.870	93.090	92.780	92.780	92.780	1,104
2024-01-08	91.310	91.310	91.310	91.310	91.310	1
2024-01-05	88.850	89.610	88.850	89.610	89.610	59
2024-01-04	89.580	89.580	89.580	89.580	89.580	2
2024-01-03	92.250	92.250	92.250	92.250	92.250	1
2024-01-02	94.750	94.750	94.750	94.750	94.750	13
2023-12-28	101.32	101.32	101.25	101.25	101.25	6
2023-12-27	101.50	101.50	100.73	100.73	100.73	53
2023-12-26	100.13	100.13	100.13	100.13	100.13	1
2023-12-22	98.010	98.010	98.010	98.010	98.010	8
2023-12-21	99.370	99.370	99.370	99.370	99.370	2
2023-12-20	100.31	100.31	100.31	100.31	100.31	2
2023-12-19	99.750	99.750	99.530	99.600	99.600	628
2023-12-18	100.50	101.36	100.50	101.36	101.36	9
2023-12-15	102.41	102.41	102.41	102.41	102.41	3
2023-12-14	101.32	102.79	101.32	102.79	102.79	22
2023-12-13	100.69	100.69	100.69	100.69	100.69	190
2023-12-12	98.590	98.590	97.660	97.660	97.660	18
2023-12-11	98.350	99.580	98.340	98.340	98.340	91
2023-12-08	92.060	94.020	92.060	94.020	94.020	656
2023-12-07	95.480	96.120	94.410	94.410	94.410	2,181
2023-12-06	99.000	99.000	96.910	96.910	96.910	696
2023-12-05	107.00	107.00	105.75	106.10	106.10	839
2023-12-04	103.77	103.77	103.77	103.77	103.77	16
2023-12-01	103.00	106.00	102.50	106.00	106.00	2,175

← NewerPage 12 of 21 · 1,250 trading daysOlder →

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.