MongoDB, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	102.85	102.85	102.34	102.34	102.34	23
2023-11-29	102.40	102.85	102.40	102.85	102.85	37
2023-11-28	98.350	99.350	98.350	99.350	99.350	186
2023-11-27	100.10	100.10	100.10	100.10	100.10	0
2023-11-24	98.890	100.10	98.890	100.10	100.10	13
2023-11-23	99.250	99.250	99.250	99.250	99.250	0
2023-11-22	99.250	99.250	99.250	99.250	99.250	4
2023-11-21	99.190	99.460	99.190	99.460	99.460	10
2023-11-20	99.190	99.190	99.190	99.190	99.190	5
2023-11-17	96.010	96.010	96.010	96.010	96.010	8
2023-11-16	94.820	94.820	94.820	94.820	94.820	1
2023-11-14	97.550	97.550	97.550	97.550	97.550	9
2023-11-13	93.550	93.550	93.550	93.550	93.550	3
2023-11-10	93.090	93.090	93.090	93.090	93.090	1
2023-11-09	90.180	91.400	89.640	89.640	89.640	62
2023-11-08	90.470	90.470	90.470	90.470	90.470	14
2023-11-07	91.390	91.390	90.950	90.950	90.950	68
2023-11-06	80.000	80.890	80.000	80.890	80.890	123
2023-11-03	81.090	83.890	81.090	83.890	83.890	112
2023-11-01	85.900	85.900	84.020	84.020	84.020	1,134
2023-10-31	86.300	86.750	86.300	86.750	86.750	71
2023-10-30	85.520	85.520	85.330	85.330	85.330	40
2023-10-27	83.400	83.450	83.400	83.450	83.450	72
2023-10-26	82.070	82.950	82.070	82.950	82.950	41
2023-10-25	85.300	85.300	82.740	82.790	82.790	214
2023-10-24	89.230	89.230	88.100	88.100	88.100	82
2023-10-23	86.640	86.900	86.640	86.900	86.900	150
2023-10-20	89.000	89.000	87.730	87.730	87.730	92
2023-10-19	92.850	92.850	91.040	91.040	91.040	164
2023-10-18	92.800	92.800	90.200	90.420	90.420	292
2023-10-17	92.650	93.320	92.000	92.000	92.000	117
2023-10-16	91.700	93.150	91.530	93.150	93.150	208
2023-10-13	89.760	89.760	89.740	89.740	89.740	7
2023-10-11	93.000	93.180	92.120	92.120	92.120	109
2023-10-10	93.490	93.490	91.580	91.580	91.580	63
2023-10-09	92.370	93.380	92.150	92.490	92.490	1,173
2023-10-06	90.680	91.050	90.680	91.050	91.050	13
2023-10-05	87.010	87.010	87.010	87.010	87.010	5
2023-10-04	86.620	86.620	86.620	86.620	86.620	18
2023-10-03	85.020	85.020	84.910	84.910	84.910	3,195
2023-10-02	88.710	88.710	87.700	87.700	87.700	151
2023-09-29	90.300	90.300	87.450	87.450	87.450	271
2023-09-28	83.230	86.220	83.230	86.220	86.220	145
2023-09-27	82.870	83.620	82.870	83.620	83.620	212
2023-09-26	81.140	81.140	80.930	80.930	80.930	167
2023-09-25	82.470	83.020	82.470	83.020	83.020	266
2023-09-22	83.070	83.070	83.070	83.070	83.070	130
2023-09-21	83.120	83.120	82.510	82.510	82.510	337
2023-09-20	86.440	86.620	86.000	86.620	86.620	285
2023-09-19	86.000	86.670	86.000	86.670	86.670	337
2023-09-18	86.740	86.740	86.380	86.650	86.650	314
2023-09-15	86.180	86.900	86.180	86.900	86.900	164
2023-09-14	89.400	90.110	89.400	90.080	90.080	143
2023-09-13	92.050	92.510	91.480	91.480	91.480	171
2023-09-12	94.150	94.500	93.360	93.360	93.360	144
2023-09-11	95.870	97.320	95.870	97.150	97.150	219
2023-09-08	95.260	95.260	93.830	94.020	94.020	90
2023-09-06	96.300	96.350	94.660	95.140	95.140	1,172
2023-09-05	98.000	98.520	98.000	98.340	98.340	475
2023-09-04	97.320	97.320	97.320	97.320	97.320	0

← NewerPage 13 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.