MongoDB, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	50.260	50.340	50.170	50.230	50.230	13
2023-03-09	54.000	54.470	53.300	53.300	53.300	1,922
2023-03-08	58.230	58.340	58.230	58.340	58.340	17
2023-03-07	57.690	57.750	57.690	57.750	57.750	20
2023-03-06	56.920	57.180	56.920	57.040	57.040	9
2023-03-03	57.000	57.000	56.720	56.840	56.840	20
2023-03-02	53.440	53.470	53.390	53.460	53.460	10
2023-03-01	54.800	54.820	54.730	54.810	54.810	16
2023-02-28	54.210	54.210	54.080	54.080	54.080	7
2023-02-27	53.340	53.740	53.340	53.740	53.740	6
2023-02-24	53.700	53.740	53.600	53.600	53.600	28
2023-02-23	55.200	55.200	54.110	54.220	54.220	1,317
2023-02-22	54.520	55.600	54.520	55.580	55.580	27
2023-02-17	54.650	54.650	54.460	54.520	54.520	24
2023-02-16	58.030	58.030	58.030	58.030	58.030	4
2023-02-15	61.060	61.060	61.060	61.060	61.060	6
2023-02-14	57.700	59.160	57.700	59.160	59.160	25
2023-02-13	56.220	56.420	56.000	56.000	56.000	70
2023-02-10	59.020	59.020	54.490	54.490	54.490	20
2023-02-08	59.740	60.000	57.780	58.000	58.000	26
2023-02-07	57.730	57.730	57.730	57.730	57.730	397
2023-02-06	55.940	56.030	55.940	56.030	56.030	720
2023-02-03	57.160	57.370	56.970	57.050	57.050	45
2023-02-02	60.640	61.860	60.640	61.450	61.450	259
2023-02-01	57.200	57.200	57.180	57.180	57.180	91
2023-01-31	54.080	54.080	53.920	53.940	53.940	8
2023-01-30	54.140	54.140	54.140	54.140	54.140	247
2023-01-27	54.700	56.990	54.700	56.990	56.990	1,580
2023-01-26	51.520	51.990	51.520	51.990	51.990	1,222
2023-01-25	49.090	50.370	46.420	50.370	50.370	13,256
2023-01-24	51.410	51.410	51.410	51.410	51.410	62
2023-01-23	52.650	52.650	52.650	52.650	52.650	59
2023-01-20	49.810	51.700	49.810	51.700	51.700	104
2023-01-19	51.170	51.170	49.350	49.350	49.350	14
2023-01-18	52.240	52.240	52.160	52.160	52.160	156
2023-01-17	52.600	52.600	52.480	52.480	52.480	2
2023-01-16	50.220	50.220	50.220	50.220	50.220	0
2023-01-13	50.220	50.220	50.220	50.220	50.220	3
2023-01-12	47.970	47.970	47.850	47.850	47.850	1,317
2023-01-11	47.350	48.450	47.350	48.450	48.450	106
2023-01-10	45.890	47.350	45.890	47.350	47.350	1,394
2023-01-09	46.610	46.610	46.610	46.610	46.610	5
2023-01-06	45.370	45.370	44.600	44.670	44.670	1,325
2023-01-05	46.400	46.400	46.400	46.400	46.400	26
2023-01-04	50.780	51.650	50.780	51.650	51.650	1,314
2023-01-03	52.690	52.690	52.360	52.360	52.360	1,591
2023-01-02	52.800	52.800	52.800	52.800	52.800	0
2022-12-29	50.110	52.890	50.110	52.800	52.800	19
2022-12-28	49.010	49.180	49.010	49.180	49.180	12
2022-12-27	51.940	51.940	49.960	49.960	49.960	50
2022-12-26	50.470	50.470	50.470	50.470	50.470	0
2022-12-23	50.120	50.470	50.120	50.470	50.470	6
2022-12-22	50.570	50.570	50.140	50.140	50.140	410
2022-12-21	53.120	53.120	52.450	52.450	52.450	24
2022-12-20	50.600	52.230	50.600	52.090	52.090	40
2022-12-19	53.530	53.530	50.610	50.610	50.610	43
2022-12-16	54.500	54.500	52.180	53.440	53.440	23
2022-12-15	54.890	54.960	54.890	54.960	54.960	220
2022-12-14	54.810	56.210	54.810	55.490	55.490	39
2022-12-13	53.680	55.600	53.680	54.810	54.810	326

← NewerPage 16 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.