MongoDB, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-28 | 154.81 | 154.81 | 154.81 | 154.81 | 154.81 | 220 |
| 2021-12-27 | 156.86 | 160.80 | 156.86 | 157.76 | 157.76 | 346 |
| 2021-12-23 | 159.21 | 159.21 | 159.21 | 159.21 | 159.21 | 840 |
| 2021-12-22 | 157.00 | 157.00 | 155.83 | 155.83 | 155.83 | 1,077 |
| 2021-12-21 | 148.54 | 153.75 | 148.54 | 153.75 | 153.75 | 28 |
| 2021-12-20 | 139.16 | 142.10 | 139.16 | 142.10 | 142.10 | 1,318 |
| 2021-12-17 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | 0 |
| 2021-12-16 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | 0 |
| 2021-12-15 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | 0 |
| 2021-12-14 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | 0 |
| 2021-12-13 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | 1 |
| 2021-12-10 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 0 |
| 2021-12-09 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 10 |
| 2021-12-08 | 146.72 | 146.72 | 146.72 | 146.72 | 146.72 | 1 |
| 2021-12-07 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 2 |
| 2021-12-06 | 142.20 | 142.20 | 142.20 | 142.20 | 142.20 | 0 |
| 2021-12-03 | 142.20 | 142.20 | 142.20 | 142.20 | 142.20 | 0 |
| 2021-12-02 | 142.20 | 142.20 | 142.20 | 142.20 | 142.20 | 0 |
| 2021-12-01 | 142.20 | 142.20 | 142.20 | 142.20 | 142.20 | 0 |
| 2021-11-30 | 147.90 | 147.90 | 142.20 | 142.20 | 142.20 | 13 |
| 2021-11-29 | 147.90 | 147.90 | 147.90 | 147.90 | 147.90 | 1 |
| 2021-11-26 | 145.12 | 145.12 | 145.12 | 145.12 | 145.12 | 0 |
| 2021-11-25 | 145.12 | 145.12 | 145.12 | 145.12 | 145.12 | 0 |
| 2021-11-24 | 145.12 | 145.12 | 145.12 | 145.12 | 145.12 | 0 |
| 2021-11-23 | 145.12 | 145.12 | 145.12 | 145.12 | 145.12 | 0 |
| 2021-11-22 | 149.28 | 149.28 | 145.00 | 145.12 | 145.12 | 1,406 |
| 2021-11-19 | 158.24 | 158.24 | 158.24 | 158.24 | 158.24 | 0 |
| 2021-11-18 | 160.80 | 162.08 | 155.84 | 158.24 | 158.24 | 4,072 |
| 2021-11-17 | 158.08 | 158.08 | 158.08 | 158.08 | 158.08 | 1 |
| 2021-11-16 | 157.05 | 158.93 | 157.05 | 158.93 | 158.93 | 2 |
| 2021-11-12 | 150.50 | 154.50 | 150.50 | 154.50 | 154.50 | 941 |
| 2021-11-11 | 150.90 | 150.90 | 150.90 | 150.90 | 150.90 | 340 |
| 2021-11-10 | 153.44 | 154.24 | 153.44 | 154.24 | 154.24 | 345 |
| 2021-11-09 | 159.49 | 159.49 | 159.49 | 159.49 | 159.49 | 30 |
| 2021-11-08 | 159.49 | 159.49 | 159.49 | 159.49 | 159.49 | 50 |
| 2021-11-05 | 152.70 | 153.50 | 151.95 | 153.50 | 153.50 | 362 |
| 2021-11-04 | 149.70 | 150.22 | 148.30 | 150.22 | 150.22 | 433 |
| 2021-11-03 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | 1 |
| 2021-11-01 | 142.80 | 142.80 | 140.85 | 140.85 | 140.85 | 888 |
| 2021-10-29 | 140.42 | 148.26 | 140.14 | 147.70 | 147.70 | 8,247 |
| 2021-10-28 | 140.56 | 142.52 | 140.56 | 142.52 | 142.52 | 3 |
| 2021-10-27 | 145.46 | 145.46 | 145.46 | 145.46 | 145.46 | 0 |
| 2021-10-26 | 145.46 | 145.46 | 145.46 | 145.46 | 145.46 | 0 |
| 2021-10-25 | 143.95 | 145.46 | 143.95 | 145.46 | 145.46 | 22 |
| 2021-10-22 | 145.70 | 145.70 | 144.20 | 144.20 | 144.20 | 351 |
| 2021-10-21 | 144.28 | 146.58 | 143.71 | 145.74 | 145.74 | 290 |
| 2021-10-20 | 142.80 | 142.94 | 140.30 | 140.30 | 140.30 | 3 |
← NewerPage 21 of 21 · 1,247 trading days
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.