MongoDB, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	69.380	69.380	69.380	69.380	69.380	1
2022-06-21	67.600	69.970	67.600	69.970	69.970	2
2022-06-20	63.780	63.780	63.780	63.780	63.780	0
2022-06-17	63.960	63.960	63.720	63.780	63.780	3
2022-06-15	63.360	64.190	63.360	64.190	64.190	50,642
2022-06-14	61.200	61.200	61.200	61.200	61.200	1
2022-06-13	61.750	61.750	60.990	60.990	60.990	165
2022-06-10	67.050	67.050	66.810	66.810	66.810	131
2022-06-09	71.990	71.990	71.990	71.990	71.990	1
2022-06-08	73.510	73.510	73.500	73.500	73.500	100,333
2022-06-07	65.660	65.660	65.660	65.660	65.660	0
2022-06-06	65.660	65.660	65.660	65.660	65.660	4
2022-06-03	64.470	64.470	64.390	64.390	64.390	28
2022-06-02	68.490	68.490	68.490	68.490	68.490	4
2022-06-01	56.640	58.500	56.640	58.500	58.500	1,975
2022-05-31	57.000	57.060	56.640	56.640	56.640	99
2022-05-30	59.320	59.320	59.320	59.320	59.320	0
2022-05-27	56.700	59.880	56.700	59.320	59.320	182
2022-05-26	52.550	53.900	52.550	53.900	53.900	31
2022-05-25	55.730	55.730	55.730	55.730	55.730	1,300
2022-05-24	52.980	55.190	52.850	52.850	52.850	8,959
2022-05-23	57.660	58.010	57.660	58.010	58.010	411
2022-05-20	59.140	60.010	59.140	60.010	60.010	432
2022-05-19	60.600	60.600	60.600	60.600	60.600	5
2022-05-18	56.600	56.800	56.600	56.800	56.800	3
2022-05-17	59.990	61.140	59.950	60.890	60.890	12,997
2022-05-16	72.720	72.720	72.720	72.720	72.720	0
2022-05-13	70.900	72.720	70.900	72.720	72.720	6
2022-05-12	62.200	62.200	62.200	62.200	62.200	7
2022-05-11	62.500	65.280	62.200	62.200	62.200	27
2022-05-10	62.500	64.540	62.500	64.380	64.380	32,393
2022-05-09	67.550	67.550	65.030	66.720	66.720	5
2022-05-06	71.840	71.840	71.840	71.840	71.840	1
2022-05-05	79.730	79.920	78.170	78.170	78.170	633
2022-05-04	81.600	88.110	81.600	88.110	88.110	41
2022-05-03	90.450	90.450	83.900	84.440	84.440	277
2022-05-02	88.000	89.400	87.750	89.400	89.400	12
2022-04-29	91.260	91.260	88.330	88.330	88.330	71
2022-04-28	89.730	89.730	89.730	89.730	89.730	400
2022-04-27	90.050	90.050	90.050	90.050	90.050	2
2022-04-26	88.030	88.030	88.030	88.030	88.030	3
2022-04-25	97.490	97.490	97.490	97.490	97.490	0
2022-04-22	97.490	97.490	97.490	97.490	97.490	0
2022-04-20	97.490	97.490	97.490	97.490	97.490	0
2022-04-19	97.490	97.490	97.490	97.490	97.490	1
2022-04-18	92.910	92.910	92.910	92.910	92.910	7
2022-04-14	99.880	99.880	98.400	98.640	98.640	17,805
2022-04-13	96.920	96.920	96.920	96.920	96.920	0
2022-04-12	98.200	98.800	96.400	96.920	96.920	1,403
2022-04-11	97.790	97.790	97.110	97.110	97.110	7
2022-04-08	99.830	99.900	97.790	97.790	97.790	2,323
2022-04-07	101.34	101.34	101.34	101.34	101.34	77,600
2022-04-06	100.32	100.32	100.32	100.32	100.32	610
2022-04-05	105.64	105.64	100.98	100.98	100.98	21
2022-04-04	105.64	105.64	105.64	105.64	105.64	290
2022-04-01	109.58	109.58	105.27	106.06	106.06	1,639
2022-03-31	102.00	107.62	102.00	107.62	107.62	59
2022-03-30	103.00	103.00	103.00	103.00	103.00	37
2022-03-29	99.600	99.600	99.600	99.600	99.600	0
2022-03-28	98.800	99.600	98.800	99.600	99.600	1,552

← NewerPage 19 of 21 · 1,251 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.