MongoDB, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	63.700	64.150	61.340	61.430	61.430	1,283
2022-09-14	64.020	64.020	64.020	64.020	64.020	53
2022-09-13	68.400	68.400	65.630	65.630	65.630	3,028
2022-09-12	69.830	70.280	69.830	70.280	70.280	44,194
2022-09-09	67.350	70.050	67.350	69.660	69.660	3,594
2022-09-08	63.780	65.060	63.780	64.050	64.050	49,222
2022-09-06	63.400	64.220	62.380	62.820	62.820	2,703
2022-09-05	62.480	62.480	62.480	62.480	62.480	0
2022-09-02	63.000	64.560	62.000	62.480	62.480	22,007
2022-09-01	68.050	68.050	62.900	62.900	62.900	2,058
2022-08-31	83.990	84.110	83.990	84.110	84.110	22
2022-08-30	83.790	83.790	83.790	83.790	83.790	0
2022-08-29	83.790	83.790	83.790	83.790	83.790	3
2022-08-26	92.160	92.160	92.160	92.160	92.160	0
2022-08-25	92.160	92.160	92.160	92.160	92.160	20
2022-08-24	87.490	87.490	87.490	87.490	87.490	1
2022-08-23	83.800	83.820	83.800	83.820	83.820	201
2022-08-22	87.120	87.120	87.120	87.120	87.120	0
2022-08-19	86.940	87.120	86.940	87.120	87.120	7
2022-08-18	92.520	92.610	92.070	92.210	92.210	16,802
2022-08-17	94.800	94.800	94.800	94.800	94.800	0
2022-08-16	94.390	94.800	94.390	94.800	94.800	38,401
2022-08-15	95.600	95.700	95.600	95.700	95.700	380
2022-08-12	94.550	94.550	94.550	94.550	94.550	50
2022-08-11	95.330	95.330	95.330	95.330	95.330	1
2022-08-10	96.900	96.900	95.980	96.210	96.210	1,758
2022-08-09	92.040	92.040	92.040	92.040	92.040	1
2022-08-08	91.800	91.800	91.800	91.800	91.800	0
2022-08-05	90.280	92.440	90.280	91.800	91.800	168
2022-08-04	88.110	88.110	88.110	88.110	88.110	10
2022-08-03	88.940	89.950	88.940	89.950	89.950	36,791
2022-08-02	76.340	76.340	76.340	76.340	76.340	0
2022-08-01	76.340	76.340	76.340	76.340	76.340	0
2022-07-29	76.340	76.340	76.340	76.340	76.340	0
2022-07-28	76.380	76.380	75.830	76.340	76.340	3,166
2022-07-27	75.700	76.180	75.700	76.180	76.180	156
2022-07-26	71.300	71.740	71.300	71.740	71.740	11,616
2022-07-25	82.850	82.850	82.850	82.850	82.850	0
2022-07-22	82.850	82.850	82.850	82.850	82.850	1
2022-07-21	86.950	87.150	86.950	87.150	87.150	501
2022-07-20	80.240	84.300	80.240	84.300	84.300	14,531
2022-07-19	76.320	76.480	76.320	76.480	76.480	14
2022-07-18	76.720	76.780	75.780	75.780	75.780	2,056
2022-07-15	75.840	75.840	75.840	75.840	75.840	0
2022-07-14	75.800	75.840	75.800	75.840	75.840	1,741
2022-07-13	80.630	80.630	80.630	80.630	80.630	1
2022-07-12	79.040	79.040	78.800	78.800	78.800	9
2022-07-11	83.440	83.440	83.440	83.440	83.440	20
2022-07-08	82.850	82.850	81.920	82.430	82.430	490
2022-07-07	82.080	82.080	82.080	82.080	82.080	0
2022-07-06	82.720	82.720	82.080	82.080	82.080	5
2022-07-05	78.100	81.900	78.100	81.480	81.480	138,623
2022-07-04	72.190	72.190	72.190	72.190	72.190	0
2022-07-01	72.190	72.190	72.190	72.190	72.190	1
2022-06-30	67.900	68.110	67.900	68.060	68.060	55
2022-06-29	71.700	71.700	71.350	71.350	71.350	79,386
2022-06-28	72.510	72.510	72.510	72.510	72.510	1
2022-06-27	78.200	78.200	78.200	78.200	78.200	940
2022-06-24	79.060	79.060	79.060	79.060	79.060	1,071
2022-06-23	71.890	75.320	70.240	75.110	75.110	8,192

← NewerPage 18 of 21 · 1,248 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.