MongoDB, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	76.870	76.870	75.850	75.850	75.850	15
2026-07-22	77.070	77.210	77.070	77.210	77.210	271
2026-07-21	78.940	79.490	77.880	78.180	78.180	4,382
2026-07-20	79.190	83.640	79.190	82.600	82.600	774
2026-07-17	84.830	84.830	79.840	79.840	79.840	1,778
2026-07-16	84.000	84.000	83.990	83.990	83.990	240
2026-07-15	86.660	86.660	84.160	85.050	85.050	14
2026-07-14	86.660	86.660	86.660	86.660	86.660	14
2026-07-13	88.470	88.470	87.480	87.480	87.480	96
2026-07-10	93.700	93.700	87.050	87.710	87.710	687
2026-07-09	92.170	92.170	91.690	92.080	92.080	25
2026-07-08	90.790	90.910	90.790	90.910	90.910	44
2026-07-07	92.970	94.550	92.970	93.630	93.630	1,102
2026-07-06	92.070	92.250	91.350	91.350	91.350	241
2026-07-03	89.880	89.880	89.880	89.880	89.880	100
2026-07-02	92.100	92.320	91.030	92.010	92.010	1,004
2026-07-01	89.540	93.950	89.280	93.950	93.950	2,757
2026-06-30	87.120	87.120	86.190	86.590	86.590	1,292
2026-06-29	86.300	86.900	85.750	86.510	86.510	282
2026-06-26	80.150	80.370	80.150	80.370	80.370	91
2026-06-25	76.250	76.720	76.250	76.720	76.720	247
2026-06-24	78.400	78.400	78.400	78.400	78.400	99
2026-06-23	82.080	83.520	82.080	83.520	83.520	694
2026-06-22	80.190	81.630	80.000	81.630	81.630	1,379
2026-06-19	86.120	86.120	86.120	86.120	86.120	0
2026-06-18	82.500	86.120	82.500	86.120	86.120	565
2026-06-17	87.170	87.930	87.170	87.930	87.930	900
2026-06-16	89.510	89.580	89.510	89.580	89.580	29
2026-06-15	91.030	91.530	89.820	89.820	89.820	686
2026-06-12	87.740	87.740	87.740	87.740	87.740	27
2026-06-11	90.380	90.910	90.380	90.910	90.910	551
2026-06-10	91.460	91.460	90.380	90.380	90.380	640
2026-06-09	87.600	87.600	87.600	87.600	87.600	52
2026-06-08	90.630	91.440	90.630	91.440	91.440	310
2026-06-05	95.910	96.590	90.780	90.780	90.780	635
2026-06-03	92.710	94.390	92.450	93.870	93.870	1,338
2026-06-02	101.82	102.00	99.600	99.890	99.890	352
2026-06-01	97.140	101.82	97.140	101.82	101.82	2,600
2026-05-29	86.340	86.340	77.760	84.500	84.500	1,827
2026-05-28	85.000	85.000	81.070	83.390	83.390	1,459
2026-05-27	75.100	75.100	74.760	74.920	74.920	290
2026-05-26	80.000	80.000	76.900	76.900	76.900	6,454
2026-05-25	82.040	82.040	82.040	82.040	82.040	0
2026-05-22	82.040	82.040	82.040	82.040	82.040	37
2026-05-21	80.000	80.000	80.000	80.000	80.000	93
2026-05-20	82.520	82.520	81.610	81.610	81.610	58
2026-05-19	83.360	84.490	83.360	84.490	84.490	93
2026-05-18	83.360	84.880	83.360	83.950	83.950	39
2026-05-15	75.610	79.310	75.610	79.310	79.310	654
2026-05-14	75.500	76.000	75.500	76.000	76.000	56
2026-05-13	76.570	76.570	76.570	76.570	76.570	115
2026-05-12	75.880	75.910	75.800	75.800	75.800	79
2026-05-11	71.310	71.900	71.200	71.900	71.900	68
2026-05-08	70.880	73.220	69.810	73.220	73.220	2,245
2026-05-07	70.930	73.880	70.930	72.030	72.030	1,395
2026-05-06	65.610	65.610	65.610	65.610	65.610	2
2026-05-05	65.520	65.520	65.520	65.520	65.520	42
2026-05-04	64.310	65.590	64.310	65.590	65.590	274
2026-04-30	62.400	62.400	62.400	62.400	62.400	34
2026-04-29	64.910	64.910	64.560	64.560	64.560	14

← NewerPage 2 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.