MongoDB, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	95.820	95.820	95.820	95.820	95.820	10
2022-03-24	98.310	100.60	98.310	100.60	100.60	61,004
2022-03-23	99.500	99.500	99.500	99.500	99.500	0
2022-03-22	95.000	100.70	95.000	99.500	99.500	128
2022-03-21	95.450	95.840	95.450	95.840	95.840	1,446
2022-03-18	96.300	99.650	96.300	99.650	99.650	5,257
2022-03-17	85.000	93.490	85.000	93.490	93.490	5,713
2022-03-16	77.270	77.270	77.270	77.270	77.270	0
2022-03-15	81.060	81.060	77.270	77.270	77.270	1,371
2022-03-14	81.060	81.060	81.060	81.060	81.060	0
2022-03-11	80.800	81.060	80.520	81.060	81.060	59,060
2022-03-10	84.850	85.000	84.850	85.000	85.000	17
2022-03-09	80.300	84.860	80.300	84.860	84.860	36
2022-03-08	70.000	71.900	70.000	71.900	71.900	125
2022-03-07	76.370	77.000	75.000	75.000	75.000	38
2022-03-04	80.000	80.000	76.690	76.690	76.690	1,200
2022-03-03	87.000	87.000	82.390	82.390	82.390	411
2022-03-02	96.730	97.700	96.000	97.010	97.010	1,918
2022-02-25	95.720	97.170	95.720	97.170	97.170	961
2022-02-24	92.850	96.330	92.180	95.840	95.840	6,260
2022-02-23	91.600	91.600	88.970	88.970	88.970	5,304
2022-02-22	115.15	115.15	115.15	115.15	115.15	0
2022-02-21	115.15	115.15	115.15	115.15	115.15	0
2022-02-18	115.15	115.15	115.15	115.15	115.15	0
2022-02-17	115.15	115.15	115.15	115.15	115.15	0
2022-02-16	115.15	115.15	115.15	115.15	115.15	0
2022-02-15	115.15	115.15	115.15	115.15	115.15	90
2022-02-14	112.10	112.10	111.10	111.10	111.10	11
2022-02-11	117.96	117.96	117.96	117.96	117.96	0
2022-02-10	118.68	118.68	117.96	117.96	117.96	2
2022-02-09	115.59	115.59	115.59	115.59	115.59	1,630
2022-02-08	108.58	110.35	108.58	110.35	110.35	419
2022-02-07	108.58	108.58	108.58	108.58	108.58	0
2022-02-04	101.40	108.58	101.00	108.58	108.58	1,902
2022-02-03	102.00	104.10	100.80	100.80	100.80	2,043
2022-02-02	108.42	108.42	104.82	105.03	105.03	113
2022-02-01	108.58	108.58	107.58	107.58	107.58	2,199
2022-01-31	100.00	100.00	100.00	100.00	100.00	0
2022-01-28	98.200	100.00	98.200	100.00	100.00	3
2022-01-27	96.050	96.050	94.840	94.840	94.840	4,545
2022-01-26	98.340	98.340	98.340	98.340	98.340	2
2022-01-25	98.350	98.350	98.350	98.350	98.350	6
2022-01-24	107.80	107.80	107.80	107.80	107.80	0
2022-01-21	107.80	107.80	107.80	107.80	107.80	0
2022-01-20	107.80	107.80	107.80	107.80	107.80	1
2022-01-19	109.00	109.00	108.58	108.58	108.58	10
2022-01-18	111.84	111.84	111.84	111.84	111.84	1
2022-01-17	111.65	111.87	111.65	111.84	111.84	12
2022-01-14	124.48	124.48	124.48	124.48	124.48	0
2022-01-13	124.48	124.48	124.48	124.48	124.48	0
2022-01-12	124.48	124.48	124.48	124.48	124.48	1
2022-01-11	123.00	123.00	123.00	123.00	123.00	1
2022-01-10	116.37	117.00	116.37	117.00	117.00	412
2022-01-07	121.40	121.40	121.40	121.40	121.40	150
2022-01-06	125.00	125.00	122.52	122.52	122.52	190
2022-01-05	131.81	131.81	121.99	121.99	121.99	1,612
2022-01-04	139.52	139.52	131.32	131.81	131.81	4,592
2022-01-03	150.14	150.14	150.14	150.14	150.14	0
2021-12-30	150.34	151.47	149.70	150.14	150.14	27,629
2021-12-29	152.85	152.85	152.85	152.85	152.85	190

← NewerPage 20 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.