MongoDB, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	51.060	53.920	51.060	53.610	53.610	278
2022-12-09	50.500	50.840	50.500	50.840	50.840	21
2022-12-08	46.840	50.240	46.550	50.240	50.240	160
2022-12-07	45.250	46.060	45.250	45.820	45.820	467
2022-12-06	39.520	39.520	37.560	38.280	38.280	2,314
2022-12-05	40.330	40.330	38.280	38.280	38.280	1,520
2022-12-02	40.510	42.300	40.510	42.300	42.300	1,395
2022-12-01	38.690	41.790	38.690	41.790	41.790	14
2022-11-30	37.030	38.730	36.940	38.690	38.690	54
2022-11-29	38.540	38.540	37.940	37.940	37.940	32
2022-11-28	39.220	39.220	38.540	38.540	38.540	75
2022-11-25	39.820	39.820	39.760	39.760	39.760	14
2022-11-24	40.590	40.590	40.590	40.590	40.590	0
2022-11-23	40.590	40.590	40.590	40.590	40.590	1
2022-11-22	38.890	38.890	38.890	38.890	38.890	87
2022-11-21	40.010	40.150	38.760	38.830	38.830	1,389
2022-11-18	42.620	42.810	42.620	42.810	42.810	11
2022-11-17	45.070	45.070	44.390	44.390	44.390	12
2022-11-16	46.280	46.440	46.040	46.440	46.440	1,331
2022-11-14	44.880	45.780	44.880	45.740	45.740	243
2022-11-11	43.990	47.200	43.990	46.870	46.870	1,321
2022-11-10	43.280	43.500	42.840	43.460	43.460	523
2022-11-09	36.400	36.560	35.000	35.450	35.450	717
2022-11-08	36.540	36.940	36.150	36.940	36.940	1,310
2022-11-07	37.010	37.010	35.400	36.110	36.110	627
2022-11-04	40.210	40.210	35.570	36.300	36.300	13,070
2022-11-03	45.000	45.000	40.580	40.580	40.580	292
2022-11-01	47.330	47.330	46.510	46.510	46.510	147
2022-10-31	47.810	47.810	47.810	47.810	47.810	142
2022-10-28	48.850	49.620	47.830	49.620	49.620	5,218
2022-10-27	50.560	50.560	50.560	50.560	50.560	109
2022-10-26	53.670	53.670	51.040	51.040	51.040	2,614
2022-10-25	53.100	53.100	53.100	53.100	53.100	12
2022-10-24	48.440	48.440	48.440	48.440	48.440	28
2022-10-21	46.870	47.820	46.870	47.820	47.820	56
2022-10-20	50.320	50.320	49.830	49.830	49.830	67
2022-10-19	48.900	49.250	48.900	48.950	48.950	1,305
2022-10-18	51.150	51.150	50.340	50.340	50.340	3,761
2022-10-17	47.070	49.080	47.070	48.420	48.420	313
2022-10-14	46.330	46.330	46.160	46.160	46.160	15
2022-10-13	45.640	47.940	45.640	47.940	47.940	12
2022-10-11	47.030	47.030	46.790	46.790	46.790	22
2022-10-10	47.750	47.750	47.010	47.320	47.320	50
2022-10-07	49.180	49.180	49.180	49.180	49.180	3
2022-10-06	51.960	51.960	51.960	51.960	51.960	11
2022-10-05	52.790	52.790	52.790	52.790	52.790	2
2022-10-04	52.410	52.410	52.410	52.410	52.410	7
2022-10-03	52.100	52.100	49.570	50.400	50.400	268
2022-09-30	54.930	54.930	54.800	54.800	54.800	1,325
2022-09-29	52.360	52.360	52.360	52.360	52.360	29
2022-09-28	53.290	53.980	53.250	53.980	53.980	25
2022-09-27	52.240	52.320	52.140	52.140	52.140	7
2022-09-26	51.490	51.490	51.490	51.490	51.490	38
2022-09-23	50.120	50.470	50.120	50.470	50.470	1,334
2022-09-22	54.070	54.070	51.050	51.080	51.080	152
2022-09-21	56.050	56.050	55.000	55.000	55.000	272
2022-09-20	56.270	56.760	56.000	56.380	56.380	49
2022-09-19	56.160	57.300	55.730	57.190	57.190	76
2022-09-16	60.000	60.000	57.750	57.780	57.780	190
2022-09-15	63.700	64.150	61.340	61.430	61.430	1,283

← NewerPage 17 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.