MongoDB, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	99.650	99.650	97.210	97.320	97.320	284
2023-08-31	94.770	94.770	94.760	94.760	94.760	178
2023-08-30	91.390	91.950	91.390	91.750	91.750	68
2023-08-29	90.810	90.810	88.990	89.010	89.010	108
2023-08-28	88.280	88.280	86.970	86.970	86.970	94
2023-08-25	87.080	88.640	87.080	88.640	88.640	116
2023-08-24	90.180	90.180	88.570	88.780	88.780	1,517
2023-08-23	89.200	90.020	89.200	90.020	90.020	145
2023-08-22	89.250	89.250	89.250	89.250	89.250	26
2023-08-21	89.720	89.870	89.690	89.870	89.870	85
2023-08-18	87.700	87.700	86.930	87.050	87.050	164
2023-08-17	88.990	88.990	87.310	87.310	87.310	107
2023-08-16	90.200	90.200	89.640	89.640	89.640	76
2023-08-15	92.410	92.410	91.870	91.870	91.870	22
2023-08-14	89.930	90.300	89.930	90.300	90.300	94
2023-08-11	87.520	87.520	87.310	87.310	87.310	13
2023-08-10	86.500	87.640	86.500	87.430	87.430	34
2023-08-09	88.880	88.880	88.880	88.880	88.880	7
2023-08-08	90.870	90.870	90.870	90.870	90.870	6
2023-08-07	96.660	97.750	96.660	97.750	97.750	1,101
2023-08-04	99.600	99.800	98.480	98.510	98.510	66
2023-08-03	98.280	98.280	98.280	98.280	98.280	55
2023-08-02	98.900	98.900	96.070	96.070	96.070	64
2023-08-01	101.45	101.49	101.43	101.49	101.49	137
2023-07-31	97.670	97.670	97.670	97.670	97.670	0
2023-07-28	97.550	97.760	97.480	97.670	97.670	12
2023-07-27	95.170	95.170	94.940	95.070	95.070	18
2023-07-26	96.260	96.260	95.450	95.560	95.560	18
2023-07-25	99.860	100.00	99.860	99.880	99.880	17
2023-07-24	97.240	97.240	97.110	97.190	97.190	31
2023-07-21	97.710	98.230	97.710	97.930	97.930	212
2023-07-20	98.770	98.770	98.770	98.770	98.770	21
2023-07-19	103.30	103.30	103.30	103.30	103.30	33
2023-07-18	103.78	103.78	103.42	103.42	103.42	122
2023-07-17	98.400	99.090	98.400	98.710	98.710	422
2023-07-14	96.750	96.750	95.410	95.410	95.410	1,361
2023-07-13	96.010	96.990	96.010	96.900	96.900	1,466
2023-07-12	93.920	93.970	93.910	93.970	93.970	208
2023-07-11	97.700	97.700	95.500	95.500	95.500	830
2023-07-10	94.240	96.210	94.240	96.210	96.210	284
2023-07-07	95.570	95.570	94.900	94.960	94.960	327
2023-07-06	98.100	98.430	98.100	98.140	98.140	325
2023-07-05	98.190	99.580	98.190	99.580	99.580	665
2023-07-04	98.500	98.500	98.500	98.500	98.500	0
2023-07-03	97.200	98.500	97.200	98.500	98.500	452
2023-06-30	99.960	99.960	99.130	99.200	99.200	311
2023-06-29	98.280	98.280	96.600	96.870	96.870	379
2023-06-28	99.200	100.32	96.690	96.760	96.760	355
2023-06-27	92.470	93.210	92.470	92.750	92.750	173
2023-06-26	93.860	93.860	90.460	90.550	90.550	145
2023-06-23	92.880	93.940	92.880	93.940	93.940	1,458
2023-06-22	91.000	92.340	91.000	92.180	92.180	1,526
2023-06-21	88.740	89.530	88.740	89.430	89.430	269
2023-06-20	90.690	90.740	90.310	90.590	90.590	473
2023-06-19	91.560	91.560	91.560	91.560	91.560	0
2023-06-16	91.670	91.670	91.520	91.560	91.560	352
2023-06-15	91.490	93.050	91.490	92.960	92.960	336
2023-06-14	91.200	91.200	90.300	90.540	90.540	384
2023-06-13	93.270	93.270	92.130	92.530	92.530	394
2023-06-12	89.110	92.350	89.110	92.350	92.350	428

← NewerPage 14 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.