MongoDB, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	92.450	92.660	90.930	90.930	90.930	578
2023-06-07	91.940	91.940	91.490	91.490	91.490	442
2023-06-06	95.810	97.520	95.810	96.590	96.590	611
2023-06-02	96.230	96.230	92.590	92.590	92.590	581
2023-06-01	70.820	73.090	70.820	73.090	73.090	1,339
2023-05-31	74.930	75.200	74.100	74.100	74.100	194
2023-05-30	73.730	73.730	73.580	73.620	73.620	172
2023-05-29	71.230	71.230	71.230	71.230	71.230	0
2023-05-26	72.160	72.160	71.230	71.230	71.230	74
2023-05-25	68.320	71.200	68.320	71.140	71.140	249
2023-05-24	68.140	68.850	68.140	68.600	68.600	88
2023-05-23	70.440	70.440	68.620	68.620	68.620	544
2023-05-22	70.180	70.180	70.180	70.180	70.180	100
2023-05-19	71.680	71.680	68.520	68.520	68.520	111
2023-05-18	71.680	71.680	71.460	71.680	71.680	13
2023-05-17	69.480	69.480	69.480	69.480	69.480	3
2023-05-16	68.470	68.490	68.190	68.190	68.190	27
2023-05-15	67.400	67.440	67.300	67.440	67.440	10,015
2023-05-12	65.150	65.150	65.150	65.150	65.150	14
2023-05-11	65.150	65.190	65.050	65.110	65.110	17
2023-05-10	65.000	65.170	65.000	65.150	65.150	218
2023-05-09	62.670	62.670	62.610	62.610	62.610	25
2023-05-08	60.600	61.660	60.600	61.660	61.660	247
2023-05-05	59.670	59.700	59.620	59.700	59.700	15
2023-05-04	59.550	59.550	59.550	59.550	59.550	9
2023-05-03	55.550	55.550	55.550	55.550	55.550	53
2023-05-02	59.810	59.810	55.170	55.170	55.170	27
2023-04-28	59.680	59.810	59.640	59.810	59.810	383
2023-04-27	59.800	59.940	59.390	59.630	59.630	10,409
2023-04-26	60.880	60.880	60.880	60.880	60.880	11
2023-04-25	54.290	54.470	54.230	54.470	54.470	11
2023-04-24	56.550	56.550	56.550	56.550	56.550	57
2023-04-20	57.160	57.210	57.070	57.210	57.210	23
2023-04-19	58.150	58.490	58.150	58.490	58.490	69
2023-04-18	56.790	56.790	56.790	56.790	56.790	32
2023-04-17	55.370	55.370	55.370	55.370	55.370	10
2023-04-14	55.050	55.050	54.060	54.060	54.060	409
2023-04-13	56.330	56.750	55.540	55.540	55.540	218
2023-04-12	56.360	56.540	56.330	56.330	56.330	18
2023-04-11	52.620	53.680	52.620	53.660	53.660	1,399
2023-04-10	53.990	53.990	53.990	53.990	53.990	65
2023-04-06	54.130	54.130	54.130	54.130	54.130	8
2023-04-05	55.210	55.210	53.640	53.710	53.710	92
2023-04-04	57.610	57.700	57.610	57.700	57.700	6
2023-04-03	57.350	57.350	57.350	57.350	57.350	6
2023-03-31	57.800	58.770	57.800	58.760	58.760	85
2023-03-30	55.670	55.670	55.600	55.670	55.670	33
2023-03-29	56.090	56.090	56.090	56.090	56.090	7
2023-03-28	54.510	55.290	54.510	55.290	55.290	4,477
2023-03-27	55.560	55.590	55.410	55.410	55.410	10
2023-03-24	55.750	55.750	55.750	55.750	55.750	37
2023-03-23	57.250	57.400	57.160	57.160	57.160	51
2023-03-22	56.570	56.570	56.570	56.570	56.570	10
2023-03-21	55.550	57.420	55.550	57.420	57.420	8
2023-03-20	55.060	55.060	55.060	55.060	55.060	13
2023-03-17	57.640	57.730	57.640	57.730	57.730	139
2023-03-16	57.590	57.960	57.590	57.960	57.960	64
2023-03-15	56.220	56.220	56.110	56.190	56.190	98
2023-03-14	53.600	53.600	53.340	53.510	53.510	4
2023-03-13	53.220	53.710	53.220	53.570	53.570	1,349

← NewerPage 15 of 21 · 1,247 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.